One Software Technologies Ltd (TLV:ONE)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,880.00
+70.00 (1.03%)
Sep 16, 2026, 5:24 PM IDT
One Software Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6,816.00 | 7,068.00 | 6,761.00 | 7,049.00 | - | 3.51% | 26,364 |
| 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 |
| Aug 10, 2026 | 6,569.00 | 6,690.00 | 6,519.00 | 6,559.00 | 6,504.91 | -0.15% | 70,495 |
| Aug 7, 2026 | 6,473.00 | 6,585.00 | 6,473.00 | 6,569.00 | 6,514.83 | 1.48% | 31,741 |
| Aug 6, 2026 | 6,415.00 | 6,499.00 | 6,300.00 | 6,473.00 | 6,419.62 | 0.90% | 768,415 |
| Aug 5, 2026 | 6,655.00 | 6,684.00 | 6,415.00 | 6,415.00 | 6,362.10 | -2.89% | 159,012 |
| Aug 4, 2026 | 6,411.00 | 6,662.00 | 6,411.00 | 6,606.00 | 6,551.53 | 2.10% | 132,208 |
| Aug 3, 2026 | 6,538.00 | 6,670.00 | 6,425.00 | 6,470.00 | 6,416.65 | -1.04% | 86,859 |
| Jul 31, 2026 | 6,499.00 | 6,628.00 | 6,478.00 | 6,538.00 | 6,484.09 | 0.93% | 52,185 |
| Jul 30, 2026 | 6,676.00 | 6,701.00 | 6,397.00 | 6,478.00 | 6,424.58 | -3.67% | 80,303 |
| Jul 29, 2026 | 6,496.00 | 6,746.00 | 6,378.00 | 6,725.00 | 6,669.55 | 3.53% | 147,472 |
| Jul 28, 2026 | 6,360.00 | 6,549.00 | 6,360.00 | 6,496.00 | 6,442.43 | 3.11% | 57,818 |
| Jul 27, 2026 | 6,189.00 | 6,464.00 | 6,188.00 | 6,300.00 | 6,248.05 | 0.40% | 62,440 |
| Jul 24, 2026 | 6,131.00 | 6,287.00 | 6,131.00 | 6,275.00 | 6,223.26 | -1.12% | 119,747 |
| Jul 22, 2026 | 6,483.00 | 6,506.00 | 6,323.00 | 6,346.00 | 6,293.67 | -1.40% | 66,848 |
| Jul 21, 2026 | 6,483.00 | 6,540.00 | 6,418.00 | 6,436.00 | 6,382.93 | -0.72% | 77,999 |
| Jul 20, 2026 | 6,280.00 | 6,500.00 | 6,280.00 | 6,483.00 | 6,429.54 | 3.35% | 49,303 |
| Jul 17, 2026 | 6,329.00 | 6,380.00 | 6,222.00 | 6,273.00 | 6,221.27 | -1.58% | 32,894 |
| Jul 16, 2026 | 6,236.00 | 6,598.00 | 6,236.00 | 6,374.00 | 6,321.44 | -1.02% | 216,808 |
| Jul 15, 2026 | 6,243.00 | 6,440.00 | 6,114.00 | 6,440.00 | 6,386.90 | 3.54% | 205,260 |
| Jul 14, 2026 | 6,200.00 | 6,324.00 | 6,011.00 | 6,220.00 | 6,168.71 | 0.32% | 204,599 |
| Jul 13, 2026 | 6,180.00 | 6,271.00 | 6,030.00 | 6,200.00 | 6,148.87 | 0.45% | 61,036 |
| Jul 10, 2026 | 6,133.00 | 6,172.00 | 6,050.00 | 6,172.00 | 6,121.11 | 0.64% | 27,471 |
| Jul 9, 2026 | 6,200.00 | 6,255.00 | 6,102.00 | 6,133.00 | 6,082.43 | -1.08% | 77,152 |
| Jul 8, 2026 | 6,403.00 | 6,403.00 | 6,163.00 | 6,200.00 | 6,148.87 | -3.17% | 123,850 |
| Jul 7, 2026 | 6,438.00 | 6,503.00 | 6,300.00 | 6,403.00 | 6,350.20 | -1.34% | 64,075 |