One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 8,749.00
-195.00 (-2.18%)
Dec 4, 2025, 5:24 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8,944.00 | 8,981.00 | 8,700.00 | 8,710.00 | 8,710.00 | -2.62% | 61,288 |
| 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 |
| Nov 5, 2025 | 8,708.00 | 8,802.00 | 8,644.00 | 8,802.00 | 8,735.11 | 1.08% | 38,487 |
| Nov 4, 2025 | 8,872.00 | 8,872.00 | 8,518.00 | 8,708.00 | 8,641.82 | -1.85% | 74,419 |
| Nov 3, 2025 | 8,770.00 | 8,887.00 | 8,645.00 | 8,872.00 | 8,804.58 | 0.53% | 56,034 |
| Nov 2, 2025 | 8,757.00 | 8,850.00 | 8,688.00 | 8,825.00 | 8,757.93 | 0.78% | 23,784 |
| Oct 30, 2025 | 8,800.00 | 8,981.00 | 8,727.00 | 8,757.00 | 8,690.45 | -0.55% | 49,974 |
| Oct 29, 2025 | 8,713.00 | 8,899.00 | 8,712.00 | 8,805.00 | 8,738.09 | 1.06% | 76,119 |
| Oct 28, 2025 | 8,749.00 | 8,856.00 | 8,650.00 | 8,713.00 | 8,646.79 | -0.41% | 113,100 |
| Oct 27, 2025 | 8,700.00 | 8,852.00 | 8,650.00 | 8,749.00 | 8,682.51 | 0.56% | 66,348 |
| Oct 26, 2025 | 8,600.00 | 8,793.00 | 8,600.00 | 8,700.00 | 8,633.88 | 1.67% | 21,546 |
| Oct 23, 2025 | 8,430.00 | 8,626.00 | 8,404.00 | 8,557.00 | 8,491.97 | 1.51% | 64,835 |
| Oct 22, 2025 | 8,404.00 | 8,533.00 | 8,275.00 | 8,430.00 | 8,365.94 | 1.02% | 46,621 |
| Oct 21, 2025 | 8,500.00 | 8,612.00 | 8,332.00 | 8,345.00 | 8,281.58 | -1.17% | 35,658 |
| Oct 20, 2025 | 8,617.00 | 8,617.00 | 8,336.00 | 8,444.00 | 8,379.83 | 0.92% | 64,726 |
| Oct 19, 2025 | 8,672.00 | 8,702.00 | 8,227.00 | 8,367.00 | 8,303.41 | -2.56% | 27,640 |
| Oct 16, 2025 | 8,256.00 | 8,674.00 | 8,139.00 | 8,587.00 | 8,521.74 | 4.01% | 121,129 |
| Oct 15, 2025 | 8,800.00 | 8,800.00 | 8,256.00 | 8,256.00 | 8,193.26 | -6.78% | 121,512 |
| Oct 12, 2025 | 8,669.00 | 8,856.00 | 8,538.00 | 8,856.00 | 8,788.70 | 2.16% | 31,939 |
| Oct 9, 2025 | 8,300.00 | 8,669.00 | 8,300.00 | 8,669.00 | 8,603.12 | 5.08% | 91,550 |
| Oct 8, 2025 | 8,420.00 | 8,420.00 | 8,068.00 | 8,250.00 | 8,187.30 | -2.02% | 49,275 |
| Oct 5, 2025 | 8,490.00 | 8,500.00 | 8,315.00 | 8,420.00 | 8,356.01 | 4.09% | 48,878 |
| Sep 30, 2025 | 7,810.00 | 8,145.00 | 7,744.00 | 8,089.00 | 8,027.53 | 3.45% | 56,630 |
| Sep 29, 2025 | 7,946.00 | 8,112.00 | 7,648.00 | 7,819.00 | 7,759.58 | -1.60% | 104,365 |
| Sep 28, 2025 | 7,567.00 | 7,946.00 | 7,566.00 | 7,946.00 | 7,885.61 | 5.01% | 24,557 |
| Sep 25, 2025 | 7,919.00 | 7,920.00 | 7,421.00 | 7,567.00 | 7,509.49 | -1.74% | 99,216 |
| Sep 21, 2025 | 7,975.00 | 8,007.00 | 7,627.00 | 7,701.00 | 7,642.48 | -3.44% | 33,909 |
| Sep 18, 2025 | 7,730.00 | 8,135.00 | 7,714.00 | 7,975.00 | 7,914.39 | 3.24% | 254,433 |
| Sep 17, 2025 | 7,805.00 | 7,976.00 | 7,663.00 | 7,725.00 | 7,666.29 | -1.02% | 166,052 |
| Sep 16, 2025 | 7,827.00 | 7,941.00 | 7,670.00 | 7,805.00 | 7,745.69 | -1.28% | 72,268 |
| Sep 15, 2025 | 7,951.00 | 8,127.00 | 7,751.00 | 7,906.00 | 7,845.92 | 0.89% | 133,135 |