One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,930.00
+50.00 (0.63%)
Oct 26, 2026, 5:27 PM IST
One Software Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 7,880.00 | 8,086.00 | 7,808.00 | 7,930.00 | 7,930.00 | 0.63% | 226,506 |
| Oct 23, 2026 | 7,697.00 | 8,029.00 | 7,646.00 | 7,880.00 | 7,880.00 | 2.09% | 129,916 |
| Oct 22, 2026 | 7,464.00 | 7,807.00 | 7,464.00 | 7,719.00 | 7,719.00 | 2.52% | 95,606 |
| Oct 21, 2026 | 7,202.00 | 7,641.00 | 7,202.00 | 7,529.00 | 7,529.00 | 3.22% | 91,428 |
| Oct 20, 2026 | 7,063.00 | 7,302.00 | 7,063.00 | 7,294.00 | 7,294.00 | 3.08% | 82,580 |
| Oct 19, 2026 | 7,102.00 | 7,206.00 | 7,023.00 | 7,076.00 | 7,076.00 | -0.72% | 94,708 |
| Oct 16, 2026 | 6,855.00 | 7,198.00 | 6,855.00 | 7,127.00 | 7,127.00 | 3.97% | 52,607 |
| Oct 15, 2026 | 6,823.00 | 6,889.00 | 6,770.00 | 6,855.00 | 6,855.00 | 0.47% | 64,672 |
| Oct 14, 2026 | 6,925.00 | 6,950.00 | 6,808.00 | 6,823.00 | 6,823.00 | -1.47% | 80,739 |
| Oct 13, 2026 | 6,655.00 | 6,964.00 | 6,618.00 | 6,925.00 | 6,925.00 | 4.06% | 105,757 |
| Oct 12, 2026 | 6,624.00 | 6,745.00 | 6,458.00 | 6,655.00 | 6,655.00 | 0.47% | 76,998 |
| Oct 9, 2026 | 6,503.00 | 6,700.00 | 6,503.00 | 6,624.00 | 6,624.00 | 1.05% | 93,390 |
| Oct 8, 2026 | 6,476.00 | 6,650.00 | 6,432.00 | 6,555.00 | 6,555.00 | 1.22% | 120,752 |
| Oct 7, 2026 | 6,495.00 | 6,725.00 | 6,400.00 | 6,476.00 | 6,476.00 | -0.29% | 174,244 |
| Oct 6, 2026 | 6,682.00 | 6,750.00 | 6,495.00 | 6,495.00 | 6,495.00 | -2.87% | 129,927 |
| Oct 5, 2026 | 6,563.00 | 6,750.00 | 6,563.00 | 6,687.00 | 6,687.00 | 0.57% | 55,648 |
| Oct 1, 2026 | 6,656.00 | 6,765.00 | 6,625.00 | 6,649.00 | 6,649.00 | -0.11% | 38,489 |
| Sep 30, 2026 | 6,590.00 | 6,773.00 | 6,590.00 | 6,656.00 | 6,656.00 | 1.00% | 82,145 |
| Sep 29, 2026 | 6,605.00 | 6,770.00 | 6,570.00 | 6,590.00 | 6,590.00 | 0.60% | 44,185 |
| Sep 28, 2026 | 6,575.00 | 6,596.00 | 6,413.00 | 6,551.00 | 6,551.00 | -0.37% | 45,667 |
| Sep 24, 2026 | 6,749.00 | 6,750.00 | 6,537.00 | 6,575.00 | 6,575.00 | -3.28% | 84,269 |
| Sep 23, 2026 | 6,901.00 | 6,990.00 | 6,757.00 | 6,798.00 | 6,798.00 | -1.49% | 65,373 |
| Sep 22, 2026 | 6,803.00 | 6,999.00 | 6,653.00 | 6,901.00 | 6,901.00 | 0.33% | 47,492 |
| Sep 17, 2026 | 6,984.00 | 7,057.00 | 6,804.00 | 6,878.00 | 6,878.00 | -0.03% | 68,341 |
| Sep 16, 2026 | 6,810.00 | 7,068.00 | 6,761.00 | 6,880.00 | 6,880.00 | 1.03% | 93,569 |
| Sep 15, 2026 | 6,896.00 | 6,943.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.25% | 40,592 |
| Sep 14, 2026 | 7,050.00 | 7,070.00 | 6,861.00 | 6,896.00 | 6,896.00 | -0.63% | 48,755 |
| Sep 10, 2026 | 6,801.00 | 7,135.00 | 6,801.00 | 6,940.00 | 6,940.00 | 1.31% | 186,868 |
| Sep 9, 2026 | 6,996.00 | 7,049.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.09% | 77,369 |
| Sep 8, 2026 | 7,114.00 | 7,116.00 | 6,967.00 | 6,996.00 | 6,996.00 | -1.66% | 49,509 |
| Sep 7, 2026 | 7,175.00 | 7,175.00 | 6,990.00 | 7,114.00 | 7,114.00 | -0.85% | 43,739 |
| Sep 4, 2026 | 7,210.00 | 7,260.00 | 7,155.00 | 7,175.00 | 7,175.00 | - | 50,685 |
| Sep 3, 2026 | 7,160.00 | 7,236.00 | 7,067.00 | 7,175.00 | 7,175.00 | 0.07% | 111,051 |
| Sep 2, 2026 | 7,243.00 | 7,437.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.01% | 154,347 |
| Sep 1, 2026 | 6,898.00 | 7,243.00 | 6,898.00 | 7,243.00 | 7,243.00 | 5.00% | 233,994 |
| Aug 31, 2026 | 6,940.00 | 7,025.00 | 6,847.00 | 6,898.00 | 6,898.00 | -0.61% | 61,328 |
| Aug 28, 2026 | 6,826.00 | 7,042.00 | 6,782.00 | 6,998.00 | 6,940.29 | 1.57% | 58,676 |
| Aug 27, 2026 | 6,760.00 | 6,920.00 | 6,743.00 | 6,890.00 | 6,833.18 | 2.44% | 179,987 |
| Aug 26, 2026 | 6,578.00 | 6,734.00 | 6,519.00 | 6,726.00 | 6,670.54 | 2.25% | 71,910 |
| Aug 25, 2026 | 6,410.00 | 6,637.00 | 6,408.00 | 6,578.00 | 6,523.76 | 2.62% | 66,646 |
| Aug 24, 2026 | 6,556.00 | 6,556.00 | 6,410.00 | 6,410.00 | 6,357.14 | -2.23% | 41,837 |
| Aug 21, 2026 | 6,500.00 | 6,579.00 | 6,441.00 | 6,556.00 | 6,501.94 | 0.86% | 32,322 |
| Aug 20, 2026 | 6,625.00 | 6,625.00 | 6,452.00 | 6,500.00 | 6,446.40 | -1.60% | 45,904 |
| Aug 19, 2026 | 6,672.00 | 6,672.00 | 6,306.00 | 6,606.00 | 6,551.53 | 0.61% | 98,933 |
| Aug 18, 2026 | 6,149.00 | 6,695.00 | 6,149.00 | 6,566.00 | 6,511.86 | 6.78% | 294,776 |
| Aug 17, 2026 | 6,232.00 | 6,321.00 | 6,122.00 | 6,149.00 | 6,098.30 | -1.33% | 60,881 |
| Aug 14, 2026 | 6,300.00 | 6,404.00 | 6,170.00 | 6,232.00 | 6,180.61 | -1.08% | 23,230 |
| Aug 13, 2026 | 6,175.00 | 6,358.00 | 6,084.00 | 6,300.00 | 6,248.05 | 3.16% | 50,311 |
| Aug 12, 2026 | 6,309.00 | 6,355.00 | 6,107.00 | 6,107.00 | 6,056.64 | -3.20% | 76,351 |
| Aug 11, 2026 | 6,559.00 | 6,570.00 | 6,294.00 | 6,309.00 | 6,256.98 | -3.81% | 79,520 |