One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,894.00
-138.00 (-2.29%)
At close: Feb 24, 2026
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 5,950.00 | 5,964.00 | 5,720.00 | 5,894.00 | 5,894.00 | -2.29% | 486,542 |
| Feb 23, 2026 | 6,303.00 | 6,304.00 | 5,971.00 | 6,032.00 | 6,032.00 | -5.31% | 320,187 |
| Feb 20, 2026 | 6,347.00 | 6,464.00 | 6,277.00 | 6,370.00 | 6,370.00 | 0.36% | 130,336 |
| Feb 19, 2026 | 6,350.00 | 6,435.00 | 6,300.00 | 6,347.00 | 6,347.00 | - | 377,394 |
| Feb 18, 2026 | 6,358.00 | 6,459.00 | 6,240.00 | 6,347.00 | 6,347.00 | 1.83% | 607,910 |
| Feb 17, 2026 | 5,931.00 | 6,266.00 | 5,850.00 | 6,233.00 | 6,233.00 | 3.71% | 197,218 |
| Feb 16, 2026 | 6,170.00 | 6,262.00 | 5,905.00 | 6,010.00 | 6,010.00 | -3.38% | 195,826 |
| Feb 13, 2026 | 6,268.00 | 6,441.00 | 6,159.00 | 6,220.00 | 6,220.00 | -1.27% | 178,232 |
| Feb 12, 2026 | 6,532.00 | 6,679.00 | 6,156.00 | 6,300.00 | 6,300.00 | -3.55% | 1,220,235 |
| Feb 11, 2026 | 7,179.00 | 7,179.00 | 6,532.00 | 6,532.00 | 6,532.00 | -9.01% | 1,066,213 |
| Feb 10, 2026 | 7,223.00 | 7,272.00 | 7,052.00 | 7,179.00 | 7,179.00 | -0.61% | 411,439 |
| Feb 9, 2026 | 7,016.00 | 7,381.00 | 7,005.00 | 7,223.00 | 7,223.00 | 3.47% | 524,753 |
| Feb 6, 2026 | 7,383.00 | 7,383.00 | 6,947.00 | 6,981.00 | 6,981.00 | -5.62% | 472,450 |
| Feb 5, 2026 | 7,608.00 | 7,630.00 | 7,318.00 | 7,397.00 | 7,397.00 | -0.71% | 480,210 |
| Feb 4, 2026 | 8,760.00 | 8,763.00 | 7,023.00 | 7,450.00 | 7,450.00 | -14.98% | 2,117,924 |
| Feb 3, 2026 | 9,127.00 | 9,240.00 | 8,741.00 | 8,763.00 | 8,763.00 | -3.99% | 89,713 |
| Feb 2, 2026 | 8,930.00 | 9,127.00 | 8,741.00 | 9,127.00 | 9,127.00 | 2.21% | 55,747 |
| Jan 30, 2026 | 8,919.00 | 9,048.00 | 8,811.00 | 8,930.00 | 8,930.00 | -0.28% | 32,973 |
| Jan 29, 2026 | 9,020.00 | 9,122.00 | 8,812.00 | 8,955.00 | 8,955.00 | -0.72% | 81,603 |
| Jan 28, 2026 | 9,137.00 | 9,255.00 | 8,911.00 | 9,020.00 | 9,020.00 | -1.28% | 85,307 |
| Jan 27, 2026 | 9,322.00 | 9,322.00 | 9,137.00 | 9,137.00 | 9,137.00 | -1.98% | 44,848 |
| Jan 26, 2026 | 9,493.00 | 9,530.00 | 9,197.00 | 9,322.00 | 9,322.00 | -0.91% | 64,358 |
| Jan 23, 2026 | 9,427.00 | 9,427.00 | 9,250.00 | 9,408.00 | 9,408.00 | 1.30% | 43,067 |
| Jan 22, 2026 | 9,203.00 | 9,383.00 | 9,116.00 | 9,287.00 | 9,287.00 | 0.91% | 54,150 |
| Jan 21, 2026 | 9,361.00 | 9,461.00 | 9,057.00 | 9,203.00 | 9,203.00 | -1.69% | 43,671 |
| Jan 20, 2026 | 9,587.00 | 9,593.00 | 9,226.00 | 9,361.00 | 9,361.00 | -2.36% | 46,814 |
| Jan 19, 2026 | 9,730.00 | 9,732.00 | 9,543.00 | 9,587.00 | 9,587.00 | -1.22% | 40,412 |
| Jan 16, 2026 | 9,797.00 | 9,797.00 | 9,617.00 | 9,705.00 | 9,705.00 | -0.45% | 16,941 |
| Jan 15, 2026 | 9,721.00 | 9,791.00 | 9,558.00 | 9,749.00 | 9,749.00 | 0.96% | 89,844 |
| Jan 14, 2026 | 9,640.00 | 9,755.00 | 9,436.00 | 9,656.00 | 9,656.00 | 0.17% | 54,310 |
| Jan 13, 2026 | 9,603.00 | 9,640.00 | 9,425.00 | 9,640.00 | 9,640.00 | 1.28% | 42,755 |
| Jan 12, 2026 | 9,663.00 | 9,663.00 | 9,460.00 | 9,518.00 | 9,518.00 | -1.50% | 50,960 |
| Jan 9, 2026 | 9,397.00 | 9,666.00 | 9,397.00 | 9,663.00 | 9,663.00 | 2.83% | 22,900 |
| Jan 8, 2026 | 9,535.00 | 9,551.00 | 9,360.00 | 9,397.00 | 9,397.00 | -1.44% | 44,771 |
| Jan 7, 2026 | 9,430.00 | 9,568.00 | 9,353.00 | 9,534.00 | 9,534.00 | 1.10% | 61,006 |
| Jan 6, 2026 | 9,463.00 | 9,479.00 | 9,300.00 | 9,430.00 | 9,430.00 | -0.05% | 54,068 |
| Jan 5, 2026 | 9,471.00 | 9,500.00 | 9,260.00 | 9,435.00 | 9,435.00 | 0.62% | 80,110 |
| Jan 1, 2026 | 8,850.00 | 9,429.00 | 8,850.00 | 9,377.00 | 9,377.00 | 6.54% | 63,726 |
| Dec 31, 2025 | 9,125.00 | 9,495.00 | 8,696.00 | 8,801.00 | 8,801.00 | -2.98% | 225,566 |
| Dec 30, 2025 | 9,063.00 | 9,165.00 | 8,991.00 | 9,071.00 | 9,071.00 | 0.09% | 62,310 |
| Dec 29, 2025 | 9,006.00 | 9,154.00 | 8,848.00 | 9,063.00 | 9,063.00 | 0.63% | 114,804 |
| Dec 28, 2025 | 9,020.00 | 9,220.00 | 8,931.00 | 9,006.00 | 9,006.00 | - | 51,149 |
| Dec 25, 2025 | 9,499.00 | 9,500.00 | 9,006.00 | 9,006.00 | 9,006.00 | -5.19% | 48,294 |
| Dec 24, 2025 | 9,631.00 | 9,732.00 | 9,407.00 | 9,499.00 | 9,499.00 | -1.37% | 78,117 |
| Dec 23, 2025 | 9,432.00 | 9,695.00 | 9,390.00 | 9,631.00 | 9,631.00 | 2.11% | 74,652 |
| Dec 22, 2025 | 9,570.00 | 9,693.00 | 9,319.00 | 9,432.00 | 9,432.00 | -1.44% | 89,686 |
| Dec 21, 2025 | 9,243.00 | 9,570.00 | 9,243.00 | 9,570.00 | 9,570.00 | 3.54% | 20,431 |
| Dec 18, 2025 | 9,421.00 | 9,457.00 | 9,243.00 | 9,243.00 | 9,243.00 | -2.48% | 108,176 |
| Dec 17, 2025 | 9,291.00 | 9,527.00 | 9,222.00 | 9,478.00 | 9,478.00 | 3.02% | 162,109 |
| Dec 16, 2025 | 9,170.00 | 9,334.00 | 9,131.00 | 9,200.00 | 9,200.00 | 0.80% | 101,221 |