One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,559.00
-181.00 (-3.15%)
Jun 26, 2026, 1:48 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5,700.00 | 5,767.00 | 5,527.00 | 5,559.00 | 5,559.00 | -3.15% | 110,547 |
| Jun 25, 2026 | 5,802.00 | 5,898.00 | 5,707.00 | 5,740.00 | 5,740.00 | 0.30% | 85,185 |
| Jun 24, 2026 | 5,998.00 | 6,062.00 | 5,723.00 | 5,723.00 | 5,723.00 | -4.58% | 187,031 |
| Jun 23, 2026 | 6,138.00 | 6,150.00 | 5,900.00 | 5,998.00 | 5,998.00 | -2.28% | 621,356 |
| Jun 22, 2026 | 6,393.00 | 6,522.00 | 6,138.00 | 6,138.00 | 6,138.00 | -3.99% | 169,438 |
| Jun 19, 2026 | 6,499.00 | 6,650.00 | 6,237.00 | 6,393.00 | 6,393.00 | -1.65% | 211,565 |
| Jun 18, 2026 | 6,544.00 | 6,609.00 | 6,260.00 | 6,500.00 | 6,500.00 | -0.67% | 267,888 |
| Jun 17, 2026 | 6,555.00 | 6,651.00 | 6,472.00 | 6,544.00 | 6,544.00 | -0.15% | 83,194 |
| Jun 16, 2026 | 6,670.00 | 6,718.00 | 6,531.00 | 6,554.00 | 6,554.00 | -1.74% | 77,368 |
| Jun 15, 2026 | 6,962.00 | 7,016.00 | 6,647.00 | 6,670.00 | 6,670.00 | -2.63% | 64,413 |
| Jun 12, 2026 | 6,724.00 | 6,924.00 | 6,724.00 | 6,850.00 | 6,850.00 | 1.36% | 62,775 |
| Jun 11, 2026 | 6,787.00 | 6,874.00 | 6,700.00 | 6,758.00 | 6,758.00 | -0.43% | 61,040 |
| Jun 10, 2026 | 7,030.00 | 7,030.00 | 6,711.00 | 6,787.00 | 6,787.00 | -3.46% | 199,775 |
| Jun 9, 2026 | 7,071.00 | 7,247.00 | 6,999.00 | 7,030.00 | 7,030.00 | -0.58% | 78,256 |
| Jun 8, 2026 | 6,951.00 | 7,228.00 | 6,862.00 | 7,071.00 | 7,071.00 | -1.48% | 115,028 |
| Jun 5, 2026 | 7,119.00 | 7,177.00 | 6,954.00 | 7,177.00 | 7,177.00 | 0.81% | 40,684 |
| Jun 4, 2026 | 7,116.00 | 7,155.00 | 6,895.00 | 7,119.00 | 7,119.00 | 0.13% | 109,628 |
| Jun 3, 2026 | 7,042.00 | 7,117.00 | 6,945.00 | 7,110.00 | 7,110.00 | 0.97% | 108,213 |
| Jun 2, 2026 | 6,560.00 | 7,046.00 | 6,560.00 | 7,042.00 | 7,042.00 | 7.35% | 176,091 |
| Jun 1, 2026 | 6,580.00 | 6,800.00 | 6,534.00 | 6,560.00 | 6,560.00 | -0.32% | 79,567 |
| May 29, 2026 | 6,800.00 | 6,830.00 | 6,604.00 | 6,643.00 | 6,581.22 | -1.45% | 104,507 |
| May 28, 2026 | 6,615.00 | 6,817.00 | 6,600.00 | 6,741.00 | 6,678.31 | 0.88% | 57,086 |
| May 27, 2026 | 6,683.00 | 6,772.00 | 6,549.00 | 6,682.00 | 6,619.86 | -0.01% | 84,698 |
| May 26, 2026 | 6,880.00 | 6,929.00 | 6,683.00 | 6,683.00 | 6,620.85 | -3.14% | 79,292 |
| May 25, 2026 | 6,635.00 | 6,900.00 | 6,635.00 | 6,900.00 | 6,835.83 | 5.02% | 90,122 |
| May 20, 2026 | 6,634.00 | 6,715.00 | 6,445.00 | 6,570.00 | 6,508.90 | -1.94% | 148,127 |
| May 19, 2026 | 6,469.00 | 6,749.00 | 6,469.00 | 6,700.00 | 6,637.69 | 4.56% | 124,656 |
| May 18, 2026 | 6,110.00 | 6,435.00 | 6,038.00 | 6,408.00 | 6,348.40 | 6.66% | 177,818 |
| May 15, 2026 | 6,099.00 | 6,099.00 | 5,948.00 | 6,008.00 | 5,952.12 | -1.99% | 44,920 |
| May 14, 2026 | 6,302.00 | 6,406.00 | 6,064.00 | 6,130.00 | 6,072.99 | -2.73% | 1,225,827 |
| May 13, 2026 | 6,513.00 | 6,533.00 | 6,302.00 | 6,302.00 | 6,243.39 | -3.24% | 73,506 |
| May 12, 2026 | 6,651.00 | 6,701.00 | 6,401.00 | 6,513.00 | 6,452.43 | -2.95% | 66,279 |
| May 11, 2026 | 6,799.00 | 6,938.00 | 6,639.00 | 6,711.00 | 6,648.59 | -1.29% | 95,272 |
| May 8, 2026 | 6,851.00 | 7,006.00 | 6,736.00 | 6,799.00 | 6,735.77 | -1.29% | 100,341 |
| May 7, 2026 | 7,097.00 | 7,184.00 | 6,888.00 | 6,888.00 | 6,823.94 | -1.46% | 237,430 |
| May 6, 2026 | 6,975.00 | 7,196.00 | 6,920.00 | 6,990.00 | 6,924.99 | 1.39% | 95,191 |
| May 5, 2026 | 6,852.00 | 7,057.00 | 6,852.00 | 6,894.00 | 6,829.89 | 0.61% | 102,674 |
| May 4, 2026 | 6,740.00 | 6,989.00 | 6,740.00 | 6,852.00 | 6,788.28 | 3.43% | 120,139 |
| May 1, 2026 | 6,589.00 | 6,663.00 | 6,446.00 | 6,625.00 | 6,563.39 | 2.78% | 40,586 |
| Apr 30, 2026 | 6,680.00 | 6,680.00 | 6,401.00 | 6,446.00 | 6,386.05 | -2.04% | 81,344 |
| Apr 29, 2026 | 6,372.00 | 6,685.00 | 6,372.00 | 6,580.00 | 6,518.81 | 3.26% | 66,440 |
| Apr 28, 2026 | 6,380.00 | 6,488.00 | 6,337.00 | 6,372.00 | 6,312.74 | -0.90% | 56,012 |
| Apr 27, 2026 | 6,318.00 | 6,469.00 | 6,250.00 | 6,430.00 | 6,370.20 | 1.77% | 81,581 |
| Apr 24, 2026 | 6,286.00 | 6,377.00 | 6,223.00 | 6,318.00 | 6,259.24 | -1.31% | 73,313 |
| Apr 23, 2026 | 6,440.00 | 6,547.00 | 6,353.00 | 6,402.00 | 6,342.46 | -0.59% | 88,937 |
| Apr 20, 2026 | 6,403.00 | 6,523.00 | 6,275.00 | 6,440.00 | 6,380.11 | 0.58% | 83,911 |
| Apr 17, 2026 | 6,200.00 | 6,536.00 | 6,200.00 | 6,403.00 | 6,343.45 | 3.27% | 164,847 |
| Apr 16, 2026 | 6,177.00 | 6,200.00 | 6,008.00 | 6,200.00 | 6,142.34 | 1.29% | 117,670 |
| Apr 15, 2026 | 6,174.00 | 6,280.00 | 6,121.00 | 6,121.00 | 6,064.07 | -0.47% | 83,707 |
| Apr 14, 2026 | 5,963.00 | 6,204.00 | 5,963.00 | 6,150.00 | 6,092.80 | 4.24% | 467,823 |