One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,167.00
-134.00 (-1.61%)
Aug 25, 2025, 3:45 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 8,100.00 | 8,160.00 | 7,978.00 | 8,140.00 | 8,140.00 | 0.49% | 40,053 |
| Aug 20, 2025 | 8,368.00 | 8,368.00 | 8,100.00 | 8,100.00 | 8,100.00 | -3.69% | 28,713 |
| Aug 19, 2025 | 8,454.00 | 8,526.00 | 8,221.00 | 8,410.00 | 8,410.00 | 0.88% | 43,128 |
| Aug 18, 2025 | 8,644.00 | 8,644.00 | 8,337.00 | 8,337.00 | 8,337.00 | -3.17% | 60,433 |
| Aug 17, 2025 | 8,373.00 | 8,610.00 | 8,373.00 | 8,610.00 | 8,610.00 | 2.83% | 14,278 |
| Aug 14, 2025 | 8,300.00 | 8,546.00 | 8,251.00 | 8,373.00 | 8,373.00 | 0.22% | 50,492 |
| Aug 13, 2025 | 7,995.00 | 8,428.00 | 7,995.00 | 8,355.00 | 8,355.00 | 4.50% | 59,383 |
| Aug 12, 2025 | 8,124.00 | 8,161.00 | 7,827.00 | 7,995.00 | 7,995.00 | -1.59% | 81,523 |
| Aug 11, 2025 | 8,219.00 | 8,219.00 | 8,023.00 | 8,124.00 | 8,124.00 | 1.10% | 64,439 |
| Aug 10, 2025 | 8,078.00 | 8,220.00 | 7,917.00 | 8,036.00 | 8,036.00 | -0.52% | 47,384 |
| Aug 7, 2025 | 8,181.00 | 8,317.00 | 8,031.00 | 8,078.00 | 8,078.00 | -1.26% | 269,928 |
| Aug 6, 2025 | 8,296.00 | 8,359.00 | 8,113.00 | 8,181.00 | 8,181.00 | -1.39% | 45,696 |
| Aug 5, 2025 | 8,512.00 | 8,520.00 | 8,206.00 | 8,296.00 | 8,296.00 | -2.32% | 117,107 |
| Aug 4, 2025 | 8,776.00 | 8,782.00 | 8,493.00 | 8,493.00 | 8,493.00 | -3.61% | 81,764 |
| Jul 31, 2025 | 8,625.00 | 8,847.00 | 8,606.00 | 8,811.00 | 8,811.00 | 2.16% | 38,925 |
| Jul 30, 2025 | 8,665.00 | 8,808.00 | 8,548.00 | 8,625.00 | 8,625.00 | -0.46% | 33,045 |
| Jul 29, 2025 | 8,892.00 | 8,956.00 | 8,665.00 | 8,665.00 | 8,665.00 | -2.55% | 46,253 |
| Jul 28, 2025 | 8,844.00 | 9,100.00 | 8,844.00 | 8,892.00 | 8,892.00 | 0.54% | 49,608 |
| Jul 27, 2025 | 8,703.00 | 8,922.00 | 8,671.00 | 8,844.00 | 8,844.00 | 1.62% | 27,124 |
| Jul 24, 2025 | 9,100.00 | 9,100.00 | 8,702.00 | 8,703.00 | 8,703.00 | -3.02% | 59,295 |
| Jul 23, 2025 | 8,854.00 | 9,087.00 | 8,854.00 | 8,974.00 | 8,974.00 | 1.36% | 50,525 |
| Jul 22, 2025 | 9,050.00 | 9,080.00 | 8,818.00 | 8,854.00 | 8,854.00 | -1.49% | 74,172 |
| Jul 21, 2025 | 8,850.00 | 9,031.00 | 8,796.00 | 8,988.00 | 8,988.00 | 1.56% | 61,120 |
| Jul 20, 2025 | 8,750.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,850.00 | 1.60% | 30,186 |
| Jul 17, 2025 | 8,709.00 | 8,846.00 | 8,683.00 | 8,711.00 | 8,711.00 | 0.02% | 73,963 |
| Jul 16, 2025 | 8,799.00 | 8,928.00 | 8,696.00 | 8,709.00 | 8,709.00 | -0.49% | 51,667 |
| Jul 15, 2025 | 8,721.00 | 8,924.00 | 8,690.00 | 8,752.00 | 8,752.00 | 0.36% | 116,064 |
| Jul 14, 2025 | 8,650.00 | 8,804.00 | 8,489.00 | 8,721.00 | 8,721.00 | 1.41% | 74,811 |
| Jul 13, 2025 | 9,171.00 | 9,171.00 | 8,600.00 | 8,600.00 | 8,600.00 | -6.23% | 31,346 |
| Jul 10, 2025 | 9,243.00 | 9,300.00 | 9,097.00 | 9,171.00 | 9,171.00 | -0.77% | 46,820 |
| Jul 9, 2025 | 9,058.00 | 9,328.00 | 9,058.00 | 9,242.00 | 9,242.00 | 2.03% | 93,957 |
| Jul 8, 2025 | 8,987.00 | 9,084.00 | 8,802.00 | 9,058.00 | 9,058.00 | 1.32% | 92,398 |
| Jul 7, 2025 | 8,950.00 | 9,021.00 | 8,700.00 | 8,940.00 | 8,940.00 | -0.11% | 90,172 |
| Jul 6, 2025 | 8,850.00 | 8,988.00 | 8,762.00 | 8,950.00 | 8,950.00 | 1.13% | 25,018 |
| Jul 3, 2025 | 8,872.00 | 8,923.00 | 8,709.00 | 8,850.00 | 8,850.00 | 0.14% | 99,069 |
| Jul 2, 2025 | 8,854.00 | 8,927.00 | 8,758.00 | 8,838.00 | 8,838.00 | -0.18% | 113,590 |
| Jul 1, 2025 | 8,680.00 | 8,942.00 | 8,618.00 | 8,854.00 | 8,854.00 | 2.00% | 139,446 |
| Jun 30, 2025 | 8,600.00 | 8,779.00 | 8,599.00 | 8,680.00 | 8,680.00 | 0.44% | 138,447 |
| Jun 29, 2025 | 8,235.00 | 8,642.00 | 8,170.00 | 8,642.00 | 8,642.00 | 4.94% | 113,535 |
| Jun 26, 2025 | 8,264.00 | 8,419.00 | 8,235.00 | 8,235.00 | 8,235.00 | -1.32% | 84,073 |
| Jun 25, 2025 | 8,430.00 | 8,430.00 | 8,025.00 | 8,345.00 | 8,345.00 | -3.00% | 242,409 |
| Jun 24, 2025 | 8,480.00 | 8,856.00 | 8,480.00 | 8,603.00 | 8,603.00 | 2.53% | 76,709 |
| Jun 23, 2025 | 8,430.00 | 8,430.00 | 8,254.00 | 8,391.00 | 8,391.00 | -0.46% | 61,477 |
| Jun 22, 2025 | 8,249.00 | 8,496.00 | 8,249.00 | 8,430.00 | 8,430.00 | 2.69% | 79,209 |
| Jun 19, 2025 | 8,150.00 | 8,237.00 | 8,125.00 | 8,209.00 | 8,209.00 | 0.72% | 129,852 |
| Jun 18, 2025 | 8,125.00 | 8,201.00 | 8,007.00 | 8,150.00 | 8,150.00 | 0.31% | 87,380 |
| Jun 17, 2025 | 8,000.00 | 8,125.00 | 7,959.00 | 8,125.00 | 8,125.00 | 1.56% | 100,245 |
| Jun 16, 2025 | 7,700.00 | 8,061.00 | 7,700.00 | 8,000.00 | 8,000.00 | 4.17% | 123,535 |
| Jun 15, 2025 | 7,505.00 | 7,773.00 | 7,505.00 | 7,680.00 | 7,680.00 | -1.27% | 154,328 |
| Jun 12, 2025 | 7,850.00 | 7,904.00 | 7,700.00 | 7,779.00 | 7,779.00 | -3.00% | 60,584 |