One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,008.00
-122.00 (-1.99%)
May 15, 2026, 1:44 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,099.00 | 6,099.00 | 5,948.00 | 6,008.00 | 6,008.00 | -1.99% | 44,920 |
| May 14, 2026 | 6,302.00 | 6,406.00 | 6,064.00 | 6,130.00 | 6,130.00 | -2.73% | 1,225,827 |
| May 13, 2026 | 6,513.00 | 6,533.00 | 6,302.00 | 6,302.00 | 6,302.00 | -3.24% | 73,506 |
| May 12, 2026 | 6,651.00 | 6,701.00 | 6,401.00 | 6,513.00 | 6,513.00 | -2.95% | 66,279 |
| May 11, 2026 | 6,799.00 | 6,938.00 | 6,639.00 | 6,711.00 | 6,711.00 | -1.29% | 95,272 |
| May 8, 2026 | 6,851.00 | 7,006.00 | 6,736.00 | 6,799.00 | 6,799.00 | -1.29% | 100,341 |
| May 7, 2026 | 7,097.00 | 7,184.00 | 6,888.00 | 6,888.00 | 6,888.00 | -1.46% | 237,430 |
| May 6, 2026 | 6,975.00 | 7,196.00 | 6,920.00 | 6,990.00 | 6,990.00 | 1.39% | 95,191 |
| May 5, 2026 | 6,852.00 | 7,057.00 | 6,852.00 | 6,894.00 | 6,894.00 | 0.61% | 102,674 |
| May 4, 2026 | 6,740.00 | 6,989.00 | 6,740.00 | 6,852.00 | 6,852.00 | 3.43% | 120,139 |
| May 1, 2026 | 6,589.00 | 6,663.00 | 6,446.00 | 6,625.00 | 6,625.00 | 2.78% | 40,586 |
| Apr 30, 2026 | 6,680.00 | 6,680.00 | 6,401.00 | 6,446.00 | 6,446.00 | -2.04% | 81,344 |
| Apr 29, 2026 | 6,372.00 | 6,685.00 | 6,372.00 | 6,580.00 | 6,580.00 | 3.26% | 66,440 |
| Apr 28, 2026 | 6,380.00 | 6,488.00 | 6,337.00 | 6,372.00 | 6,372.00 | -0.90% | 56,012 |
| Apr 27, 2026 | 6,318.00 | 6,469.00 | 6,250.00 | 6,430.00 | 6,430.00 | 1.77% | 81,581 |
| Apr 24, 2026 | 6,286.00 | 6,377.00 | 6,223.00 | 6,318.00 | 6,318.00 | -1.31% | 73,313 |
| Apr 23, 2026 | 6,440.00 | 6,547.00 | 6,353.00 | 6,402.00 | 6,402.00 | -0.59% | 88,937 |
| Apr 20, 2026 | 6,403.00 | 6,523.00 | 6,275.00 | 6,440.00 | 6,440.00 | 0.58% | 83,911 |
| Apr 17, 2026 | 6,200.00 | 6,536.00 | 6,200.00 | 6,403.00 | 6,403.00 | 3.27% | 164,847 |
| Apr 16, 2026 | 6,177.00 | 6,200.00 | 6,008.00 | 6,200.00 | 6,200.00 | 1.29% | 117,670 |
| Apr 15, 2026 | 6,174.00 | 6,280.00 | 6,121.00 | 6,121.00 | 6,121.00 | -0.47% | 83,707 |
| Apr 14, 2026 | 5,963.00 | 6,204.00 | 5,963.00 | 6,150.00 | 6,150.00 | 4.24% | 467,823 |
| Apr 13, 2026 | 5,851.00 | 5,920.00 | 5,782.00 | 5,900.00 | 5,900.00 | -1.90% | 126,829 |
| Apr 10, 2026 | 5,951.00 | 6,042.00 | 5,893.00 | 6,014.00 | 6,014.00 | 0.96% | 261,316 |
| Apr 9, 2026 | 6,080.00 | 6,135.00 | 5,921.00 | 5,957.00 | 5,957.00 | -1.05% | 107,665 |
| Apr 6, 2026 | 5,901.00 | 6,075.00 | 5,901.00 | 6,020.00 | 6,020.00 | 0.17% | 164,519 |
| Apr 3, 2026 | 6,032.00 | 6,136.00 | 5,818.00 | 6,010.00 | 6,010.00 | 1.86% | 72,491 |
| Mar 31, 2026 | 5,660.00 | 6,100.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.24% | 309,244 |
| Mar 30, 2026 | 5,791.00 | 5,791.00 | 5,552.00 | 5,660.00 | 5,660.00 | -2.26% | 306,839 |
| Mar 27, 2026 | 5,868.00 | 6,000.00 | 5,725.00 | 5,791.00 | 5,791.00 | -3.50% | 112,330 |
| Mar 26, 2026 | 6,010.00 | 6,043.00 | 5,900.00 | 6,001.00 | 5,943.56 | -0.15% | 134,118 |
| Mar 25, 2026 | 6,064.00 | 6,118.00 | 5,976.00 | 6,010.00 | 5,952.48 | -0.89% | 170,438 |
| Mar 24, 2026 | 6,136.00 | 6,136.00 | 6,014.00 | 6,064.00 | 6,005.96 | -1.17% | 193,503 |
| Mar 23, 2026 | 6,309.00 | 6,362.00 | 6,065.00 | 6,136.00 | 6,077.27 | -1.76% | 335,512 |
| Mar 20, 2026 | 6,251.00 | 6,351.00 | 6,150.00 | 6,246.00 | 6,186.22 | - | 289,186 |
| Mar 19, 2026 | 6,241.00 | 6,382.00 | 6,241.00 | 6,246.00 | 6,186.22 | -0.64% | 79,910 |
| Mar 18, 2026 | 6,485.00 | 6,485.00 | 6,215.00 | 6,286.00 | 6,225.84 | -1.93% | 336,608 |
| Mar 17, 2026 | 6,588.00 | 6,630.00 | 6,270.00 | 6,410.00 | 6,348.65 | -2.70% | 225,424 |
| Mar 16, 2026 | 6,623.00 | 6,823.00 | 6,486.00 | 6,588.00 | 6,524.95 | 2.14% | 310,115 |
| Mar 13, 2026 | 6,468.00 | 6,562.00 | 6,380.00 | 6,450.00 | 6,388.27 | 0.45% | 133,180 |
| Mar 12, 2026 | 6,658.00 | 6,662.00 | 6,334.00 | 6,421.00 | 6,359.54 | -3.56% | 260,720 |
| Mar 11, 2026 | 6,610.00 | 6,715.00 | 6,520.00 | 6,658.00 | 6,594.28 | -0.85% | 88,522 |
| Mar 10, 2026 | 6,833.00 | 6,949.00 | 6,662.00 | 6,715.00 | 6,650.73 | -2.67% | 132,649 |
| Mar 9, 2026 | 6,843.00 | 6,899.00 | 6,617.00 | 6,899.00 | 6,832.97 | 0.67% | 190,284 |
| Mar 6, 2026 | 6,843.00 | 6,920.00 | 6,715.00 | 6,853.00 | 6,787.41 | 0.15% | 117,574 |
| Mar 5, 2026 | 6,386.00 | 6,937.00 | 6,386.00 | 6,843.00 | 6,777.51 | 7.16% | 362,443 |
| Mar 4, 2026 | 6,053.00 | 6,439.00 | 6,053.00 | 6,386.00 | 6,324.88 | 5.50% | 822,896 |
| Mar 2, 2026 | 6,116.00 | 6,370.00 | 6,000.00 | 6,053.00 | 5,995.07 | - | 299,454 |
| Feb 27, 2026 | 6,053.00 | 6,155.00 | 5,948.00 | 6,053.00 | 5,995.07 | - | 191,657 |
| Feb 26, 2026 | 5,900.00 | 6,126.00 | 5,732.00 | 6,053.00 | 5,995.07 | 4.22% | 725,751 |