One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,999.00
+163.00 (2.08%)
Sep 15, 2025, 10:45 AM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8,229.45 | 2.16% | 682,431 |
| Aug 25, 2025 | 8,310.00 | 8,500.00 | 8,117.00 | 8,117.00 | 8,055.77 | -2.22% | 46,534 |
| Aug 24, 2025 | 8,181.00 | 8,469.00 | 8,181.00 | 8,301.00 | 8,238.38 | 1.98% | 39,054 |
| Aug 21, 2025 | 8,100.00 | 8,160.00 | 7,978.00 | 8,140.00 | 8,078.59 | 0.49% | 40,053 |
| Aug 20, 2025 | 8,368.00 | 8,368.00 | 8,100.00 | 8,100.00 | 8,038.90 | -3.69% | 28,713 |
| Aug 19, 2025 | 8,454.00 | 8,526.00 | 8,221.00 | 8,410.00 | 8,346.56 | 0.88% | 43,128 |
| Aug 18, 2025 | 8,644.00 | 8,644.00 | 8,337.00 | 8,337.00 | 8,274.11 | -3.17% | 60,433 |
| Aug 17, 2025 | 8,373.00 | 8,610.00 | 8,373.00 | 8,610.00 | 8,545.05 | 2.83% | 14,278 |
| Aug 14, 2025 | 8,300.00 | 8,546.00 | 8,251.00 | 8,373.00 | 8,309.84 | 0.22% | 50,492 |
| Aug 13, 2025 | 7,995.00 | 8,428.00 | 7,995.00 | 8,355.00 | 8,291.97 | 4.50% | 59,383 |
| Aug 12, 2025 | 8,124.00 | 8,161.00 | 7,827.00 | 7,995.00 | 7,934.69 | -1.59% | 81,523 |
| Aug 11, 2025 | 8,219.00 | 8,219.00 | 8,023.00 | 8,124.00 | 8,062.71 | 1.10% | 64,439 |
| Aug 10, 2025 | 8,078.00 | 8,220.00 | 7,917.00 | 8,036.00 | 7,975.38 | -0.52% | 47,384 |
| Aug 7, 2025 | 8,181.00 | 8,317.00 | 8,031.00 | 8,078.00 | 8,017.06 | -1.26% | 269,928 |
| Aug 6, 2025 | 8,296.00 | 8,359.00 | 8,113.00 | 8,181.00 | 8,119.28 | -1.39% | 45,696 |
| Aug 5, 2025 | 8,512.00 | 8,520.00 | 8,206.00 | 8,296.00 | 8,233.42 | -2.32% | 117,107 |
| Aug 4, 2025 | 8,776.00 | 8,782.00 | 8,493.00 | 8,493.00 | 8,428.93 | -3.61% | 81,764 |
| Jul 31, 2025 | 8,625.00 | 8,847.00 | 8,606.00 | 8,811.00 | 8,744.53 | 2.16% | 38,925 |
| Jul 30, 2025 | 8,665.00 | 8,808.00 | 8,548.00 | 8,625.00 | 8,559.94 | -0.46% | 33,045 |
| Jul 29, 2025 | 8,892.00 | 8,956.00 | 8,665.00 | 8,665.00 | 8,599.63 | -2.55% | 46,253 |
| Jul 28, 2025 | 8,844.00 | 9,100.00 | 8,844.00 | 8,892.00 | 8,824.92 | 0.54% | 49,608 |
| Jul 27, 2025 | 8,703.00 | 8,922.00 | 8,671.00 | 8,844.00 | 8,777.28 | 1.62% | 27,124 |
| Jul 24, 2025 | 9,100.00 | 9,100.00 | 8,702.00 | 8,703.00 | 8,637.35 | -3.02% | 59,295 |
| Jul 23, 2025 | 8,854.00 | 9,087.00 | 8,854.00 | 8,974.00 | 8,906.30 | 1.36% | 50,525 |
| Jul 22, 2025 | 9,050.00 | 9,080.00 | 8,818.00 | 8,854.00 | 8,787.21 | -1.49% | 74,172 |
| Jul 21, 2025 | 8,850.00 | 9,031.00 | 8,796.00 | 8,988.00 | 8,920.20 | 1.56% | 61,120 |
| Jul 20, 2025 | 8,750.00 | 8,850.00 | 8,690.00 | 8,850.00 | 8,783.24 | 1.60% | 30,186 |
| Jul 17, 2025 | 8,709.00 | 8,846.00 | 8,683.00 | 8,711.00 | 8,645.29 | 0.02% | 73,963 |
| Jul 16, 2025 | 8,799.00 | 8,928.00 | 8,696.00 | 8,709.00 | 8,643.30 | -0.49% | 51,667 |
| Jul 15, 2025 | 8,721.00 | 8,924.00 | 8,690.00 | 8,752.00 | 8,685.98 | 0.36% | 116,064 |
| Jul 14, 2025 | 8,650.00 | 8,804.00 | 8,489.00 | 8,721.00 | 8,655.21 | 1.41% | 74,811 |
| Jul 13, 2025 | 9,171.00 | 9,171.00 | 8,600.00 | 8,600.00 | 8,535.12 | -6.23% | 31,346 |
| Jul 10, 2025 | 9,243.00 | 9,300.00 | 9,097.00 | 9,171.00 | 9,101.82 | -0.77% | 46,820 |
| Jul 9, 2025 | 9,058.00 | 9,328.00 | 9,058.00 | 9,242.00 | 9,172.28 | 2.03% | 93,957 |
| Jul 8, 2025 | 8,987.00 | 9,084.00 | 8,802.00 | 9,058.00 | 8,989.67 | 1.32% | 92,398 |
| Jul 7, 2025 | 8,950.00 | 9,021.00 | 8,700.00 | 8,940.00 | 8,872.56 | -0.11% | 90,172 |
| Jul 6, 2025 | 8,850.00 | 8,988.00 | 8,762.00 | 8,950.00 | 8,882.48 | 1.13% | 25,018 |
| Jul 3, 2025 | 8,872.00 | 8,923.00 | 8,709.00 | 8,850.00 | 8,783.24 | 0.14% | 99,069 |