One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,531.00
-271.00 (-3.08%)
Nov 6, 2025, 5:29 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 8,802.00 | 8,854.00 | 8,488.00 | 8,531.00 | 8,531.00 | -3.08% | 214,692 |
| Nov 5, 2025 | 8,708.00 | 8,802.00 | 8,644.00 | 8,802.00 | 8,802.00 | 1.08% | 38,487 |
| Nov 4, 2025 | 8,872.00 | 8,872.00 | 8,518.00 | 8,708.00 | 8,708.00 | -1.85% | 74,419 |
| Nov 3, 2025 | 8,770.00 | 8,887.00 | 8,645.00 | 8,872.00 | 8,872.00 | 0.53% | 56,034 |
| Nov 2, 2025 | 8,757.00 | 8,850.00 | 8,688.00 | 8,825.00 | 8,825.00 | 0.78% | 23,784 |
| Oct 30, 2025 | 8,800.00 | 8,981.00 | 8,727.00 | 8,757.00 | 8,757.00 | -0.55% | 49,974 |
| Oct 29, 2025 | 8,713.00 | 8,899.00 | 8,712.00 | 8,805.00 | 8,805.00 | 1.06% | 76,119 |
| Oct 28, 2025 | 8,749.00 | 8,856.00 | 8,650.00 | 8,713.00 | 8,713.00 | -0.41% | 113,100 |
| Oct 27, 2025 | 8,700.00 | 8,852.00 | 8,650.00 | 8,749.00 | 8,749.00 | 0.56% | 66,348 |
| Oct 26, 2025 | 8,600.00 | 8,793.00 | 8,600.00 | 8,700.00 | 8,700.00 | 1.67% | 21,546 |
| Oct 23, 2025 | 8,430.00 | 8,626.00 | 8,404.00 | 8,557.00 | 8,557.00 | 1.51% | 64,835 |
| Oct 22, 2025 | 8,404.00 | 8,533.00 | 8,275.00 | 8,430.00 | 8,430.00 | 1.02% | 46,621 |
| Oct 21, 2025 | 8,500.00 | 8,612.00 | 8,332.00 | 8,345.00 | 8,345.00 | -1.17% | 35,658 |
| Oct 20, 2025 | 8,617.00 | 8,617.00 | 8,336.00 | 8,444.00 | 8,444.00 | 0.92% | 64,726 |
| Oct 19, 2025 | 8,672.00 | 8,702.00 | 8,227.00 | 8,367.00 | 8,367.00 | -2.56% | 27,640 |
| Oct 16, 2025 | 8,256.00 | 8,674.00 | 8,139.00 | 8,587.00 | 8,587.00 | 4.01% | 121,129 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,256.00 | 8,256.00 | 8,256.00 | -6.78% | 121,512 |
| Oct 12, 2025 | 8,669.00 | 8,856.00 | 8,538.00 | 8,856.00 | 8,856.00 | 2.16% | 31,939 |
| Oct 9, 2025 | 8,300.00 | 8,669.00 | 8,300.00 | 8,669.00 | 8,669.00 | 5.08% | 91,550 |
| Oct 8, 2025 | 8,420.00 | 8,420.00 | 8,068.00 | 8,250.00 | 8,250.00 | -2.02% | 49,275 |
| Oct 5, 2025 | 8,490.00 | 8,500.00 | 8,315.00 | 8,420.00 | 8,420.00 | 4.09% | 48,878 |
| Sep 30, 2025 | 7,810.00 | 8,145.00 | 7,744.00 | 8,089.00 | 8,089.00 | 3.45% | 56,630 |
| Sep 29, 2025 | 7,946.00 | 8,112.00 | 7,648.00 | 7,819.00 | 7,819.00 | -1.60% | 104,365 |
| Sep 28, 2025 | 7,567.00 | 7,946.00 | 7,566.00 | 7,946.00 | 7,946.00 | 5.01% | 24,557 |
| Sep 25, 2025 | 7,919.00 | 7,920.00 | 7,421.00 | 7,567.00 | 7,567.00 | -1.74% | 99,216 |
| Sep 21, 2025 | 7,975.00 | 8,007.00 | 7,627.00 | 7,701.00 | 7,701.00 | -3.44% | 33,909 |
| Sep 18, 2025 | 7,730.00 | 8,135.00 | 7,714.00 | 7,975.00 | 7,975.00 | 3.24% | 254,433 |
| Sep 17, 2025 | 7,805.00 | 7,976.00 | 7,663.00 | 7,725.00 | 7,725.00 | -1.02% | 166,052 |
| Sep 16, 2025 | 7,827.00 | 7,941.00 | 7,670.00 | 7,805.00 | 7,805.00 | -1.28% | 72,268 |
| Sep 15, 2025 | 7,951.00 | 8,127.00 | 7,751.00 | 7,906.00 | 7,906.00 | 0.89% | 133,135 |
| Sep 14, 2025 | 8,118.00 | 8,161.00 | 7,831.00 | 7,836.00 | 7,836.00 | -3.47% | 43,811 |
| Sep 11, 2025 | 8,282.00 | 8,363.00 | 8,047.00 | 8,118.00 | 8,118.00 | -1.98% | 51,856 |
| Sep 10, 2025 | 8,174.00 | 8,344.00 | 8,102.00 | 8,282.00 | 8,282.00 | 1.32% | 49,144 |
| Sep 9, 2025 | 8,095.00 | 8,174.00 | 7,950.00 | 8,174.00 | 8,174.00 | 0.98% | 57,225 |
| Sep 8, 2025 | 8,099.00 | 8,130.00 | 8,005.00 | 8,095.00 | 8,095.00 | 1.19% | 33,090 |
| Sep 7, 2025 | 7,908.00 | 8,044.00 | 7,597.00 | 8,000.00 | 8,000.00 | 1.16% | 300,133 |
| Sep 4, 2025 | 7,889.00 | 7,984.00 | 7,865.00 | 7,908.00 | 7,908.00 | 0.24% | 23,719 |
| Sep 3, 2025 | 7,800.00 | 7,999.00 | 7,800.00 | 7,889.00 | 7,889.00 | 1.14% | 68,411 |
| Sep 2, 2025 | 8,128.00 | 8,128.00 | 7,755.00 | 7,800.00 | 7,800.00 | -2.89% | 66,582 |
| Sep 1, 2025 | 8,138.00 | 8,138.00 | 7,854.00 | 8,032.00 | 8,032.00 | 0.60% | 70,401 |
| Aug 31, 2025 | 8,026.00 | 8,199.00 | 7,963.00 | 7,984.00 | 7,984.00 | -2.00% | 21,859 |
| Aug 28, 2025 | 8,068.00 | 8,200.00 | 7,991.00 | 8,147.00 | 8,147.00 | 0.09% | 47,716 |
| Aug 27, 2025 | 8,300.00 | 8,415.00 | 8,140.00 | 8,140.00 | 8,078.59 | -1.83% | 53,908 |
| Aug 26, 2025 | 8,120.00 | 8,292.00 | 8,066.00 | 8,292.00 | 8,229.48 | 2.16% | 682,431 |
| Aug 25, 2025 | 8,310.00 | 8,500.00 | 8,117.00 | 8,117.00 | 8,055.80 | -2.22% | 46,534 |
| Aug 24, 2025 | 8,181.00 | 8,469.00 | 8,181.00 | 8,301.00 | 8,238.41 | 1.98% | 39,054 |
| Aug 21, 2025 | 8,100.00 | 8,160.00 | 7,978.00 | 8,140.00 | 8,078.62 | 0.49% | 40,053 |
| Aug 20, 2025 | 8,368.00 | 8,368.00 | 8,100.00 | 8,100.00 | 8,038.93 | -3.69% | 28,713 |
| Aug 19, 2025 | 8,454.00 | 8,526.00 | 8,221.00 | 8,410.00 | 8,346.59 | 0.88% | 43,128 |
| Aug 18, 2025 | 8,644.00 | 8,644.00 | 8,337.00 | 8,337.00 | 8,274.14 | -3.17% | 60,433 |