One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,177.00
+58.00 (0.81%)
Jun 5, 2026, 1:45 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 5,851.00 | 5,920.00 | 5,782.00 | 5,900.00 | 5,845.13 | -1.90% | 126,829 |
| Apr 10, 2026 | 5,951.00 | 6,042.00 | 5,893.00 | 6,014.00 | 5,958.07 | 0.96% | 261,316 |
| Apr 9, 2026 | 6,080.00 | 6,135.00 | 5,921.00 | 5,957.00 | 5,901.60 | -1.05% | 107,665 |
| Apr 6, 2026 | 5,901.00 | 6,075.00 | 5,901.00 | 6,020.00 | 5,964.01 | 0.17% | 164,519 |
| Apr 3, 2026 | 6,032.00 | 6,136.00 | 5,818.00 | 6,010.00 | 5,954.11 | 1.86% | 72,491 |
| Mar 31, 2026 | 5,660.00 | 6,100.00 | 5,660.00 | 5,900.00 | 5,845.13 | 4.24% | 309,244 |
| Mar 30, 2026 | 5,791.00 | 5,791.00 | 5,552.00 | 5,660.00 | 5,607.36 | -2.26% | 306,839 |
| Mar 27, 2026 | 5,868.00 | 6,000.00 | 5,725.00 | 5,791.00 | 5,737.14 | -2.57% | 112,330 |
| Mar 26, 2026 | 6,010.00 | 6,043.00 | 5,900.00 | 6,001.00 | 5,888.29 | -0.15% | 134,118 |
| Mar 25, 2026 | 6,064.00 | 6,118.00 | 5,976.00 | 6,010.00 | 5,897.12 | -0.89% | 170,438 |
| Mar 24, 2026 | 6,136.00 | 6,136.00 | 6,014.00 | 6,064.00 | 5,950.11 | -1.17% | 193,503 |
| Mar 23, 2026 | 6,309.00 | 6,362.00 | 6,065.00 | 6,136.00 | 6,020.75 | -1.76% | 335,512 |
| Mar 20, 2026 | 6,251.00 | 6,351.00 | 6,150.00 | 6,246.00 | 6,128.69 | - | 289,186 |
| Mar 19, 2026 | 6,241.00 | 6,382.00 | 6,241.00 | 6,246.00 | 6,128.69 | -0.64% | 79,910 |
| Mar 18, 2026 | 6,485.00 | 6,485.00 | 6,215.00 | 6,286.00 | 6,167.94 | -1.93% | 336,608 |