One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,811.00
+186.00 (2.16%)
Jul 31, 2025, 5:24 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 7,913.00 | 8,060.00 | 7,851.00 | 8,020.00 | 8,020.00 | 1.35% | 27,553 |
| Jun 10, 2025 | 7,970.00 | 8,076.00 | 7,890.00 | 7,913.00 | 7,913.00 | -0.72% | 35,667 |
| Jun 9, 2025 | 7,970.00 | 7,982.00 | 7,900.00 | 7,970.00 | 7,970.00 | - | 32,827 |
| Jun 8, 2025 | 8,001.00 | 8,001.00 | 7,894.00 | 7,970.00 | 7,970.00 | - | 16,843 |
| Jun 5, 2025 | 8,048.00 | 8,060.00 | 7,903.00 | 7,970.00 | 7,970.00 | -0.25% | 64,737 |
| Jun 4, 2025 | 7,934.00 | 8,050.00 | 7,838.00 | 7,990.00 | 7,990.00 | 0.24% | 59,271 |
| Jun 3, 2025 | 7,916.00 | 8,015.00 | 7,786.00 | 7,971.00 | 7,971.00 | 2.21% | 57,196 |
| May 29, 2025 | 7,994.00 | 8,098.00 | 7,788.00 | 7,799.00 | 7,799.00 | -1.91% | 79,559 |
| May 28, 2025 | 8,068.00 | 8,068.00 | 7,906.00 | 7,951.00 | 7,895.12 | 0.19% | 57,616 |
| May 27, 2025 | 8,016.00 | 8,038.00 | 7,850.00 | 7,936.00 | 7,880.23 | -0.79% | 72,308 |
| May 26, 2025 | 7,998.00 | 8,041.00 | 7,819.00 | 7,999.00 | 7,942.78 | 1.20% | 72,034 |
| May 25, 2025 | 7,700.00 | 7,919.00 | 7,700.00 | 7,904.00 | 7,848.45 | 1.04% | 18,535 |
| May 22, 2025 | 7,880.00 | 7,935.00 | 7,721.00 | 7,823.00 | 7,768.02 | -0.58% | 31,809 |
| May 21, 2025 | 7,949.00 | 7,953.00 | 7,717.00 | 7,869.00 | 7,813.70 | -0.14% | 97,765 |