One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,749.00
+93.00 (0.96%)
Jan 15, 2026, 5:25 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 9,721.00 | 9,721.00 | 9,558.00 | 9,633.00 | - | -0.24% | 18,353 |
| 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 |
| Dec 15, 2025 | 9,299.00 | 9,341.00 | 9,098.00 | 9,127.00 | 9,127.00 | -0.79% | 40,306 |
| Dec 14, 2025 | 9,066.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.48% | 23,387 |
| Dec 11, 2025 | 8,860.00 | 9,240.00 | 8,836.00 | 9,066.00 | 9,066.00 | 2.33% | 91,950 |
| Dec 10, 2025 | 8,976.00 | 8,977.00 | 8,805.00 | 8,860.00 | 8,860.00 | -1.29% | 29,463 |
| Dec 9, 2025 | 8,855.00 | 8,996.00 | 8,790.00 | 8,976.00 | 8,976.00 | 1.37% | 43,256 |
| Dec 8, 2025 | 8,935.00 | 8,995.00 | 8,794.00 | 8,855.00 | 8,855.00 | - | 67,429 |
| Dec 7, 2025 | 8,527.00 | 8,889.00 | 8,527.00 | 8,855.00 | 8,855.00 | 1.21% | 23,347 |
| Dec 4, 2025 | 8,944.00 | 8,981.00 | 8,700.00 | 8,749.00 | 8,749.00 | -2.18% | 75,798 |
| Dec 3, 2025 | 8,750.00 | 8,944.00 | 8,708.00 | 8,944.00 | 8,944.00 | 2.22% | 57,032 |
| Dec 2, 2025 | 8,661.00 | 8,785.00 | 8,661.00 | 8,750.00 | 8,750.00 | -0.64% | 108,188 |
| Dec 1, 2025 | 8,499.00 | 8,806.00 | 8,415.00 | 8,806.00 | 8,806.00 | 4.90% | 406,333 |
| Nov 30, 2025 | 8,488.00 | 8,582.00 | 8,364.00 | 8,395.00 | 8,395.00 | -1.10% | 40,491 |
| Nov 27, 2025 | 8,564.00 | 8,626.00 | 8,354.00 | 8,488.00 | 8,488.00 | -1.65% | 39,383 |
| Nov 26, 2025 | 8,420.00 | 8,680.00 | 8,392.00 | 8,630.00 | 8,564.42 | 2.51% | 39,182 |
| Nov 25, 2025 | 8,448.00 | 8,554.00 | 8,330.00 | 8,419.00 | 8,355.02 | -0.34% | 34,770 |
| Nov 24, 2025 | 8,270.00 | 8,450.00 | 8,229.00 | 8,448.00 | 8,383.80 | 2.94% | 69,206 |
| Nov 23, 2025 | 8,543.00 | 8,796.00 | 8,206.00 | 8,207.00 | 8,144.63 | -3.93% | 33,994 |
| Nov 20, 2025 | 8,700.00 | 8,745.00 | 8,450.00 | 8,543.00 | 8,478.08 | -1.80% | 60,068 |
| Nov 19, 2025 | 8,764.00 | 8,890.00 | 8,475.00 | 8,700.00 | 8,633.88 | -0.65% | 68,348 |
| Nov 18, 2025 | 9,052.00 | 9,052.00 | 8,710.00 | 8,757.00 | 8,690.45 | -3.26% | 46,370 |
| Nov 17, 2025 | 9,280.00 | 9,370.00 | 8,986.00 | 9,052.00 | 8,983.21 | -2.25% | 79,399 |
| Nov 16, 2025 | 9,290.00 | 9,447.00 | 9,203.00 | 9,260.00 | 9,189.63 | 1.65% | 79,013 |
| Nov 13, 2025 | 9,018.00 | 9,123.00 | 8,965.00 | 9,110.00 | 9,040.77 | 1.02% | 62,011 |
| Nov 12, 2025 | 8,606.00 | 9,129.00 | 8,606.00 | 9,018.00 | 8,949.47 | 3.51% | 49,706 |
| Nov 11, 2025 | 8,817.00 | 8,922.00 | 8,631.00 | 8,712.00 | 8,645.79 | -1.19% | 30,422 |
| Nov 10, 2025 | 8,598.00 | 8,823.00 | 8,139.00 | 8,817.00 | 8,749.99 | 2.05% | 46,958 |
| Nov 9, 2025 | 8,531.00 | 8,695.00 | 8,531.00 | 8,640.00 | 8,574.34 | 1.28% | 18,341 |
| Nov 6, 2025 | 8,802.00 | 8,854.00 | 8,488.00 | 8,531.00 | 8,466.17 | -3.08% | 214,692 |