Oneness Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	55.20	56.30	53.70	54.10	-	-2.87%	91,000
Jul 8, 2026	58.30	59.10	55.00	55.70	55.70	-1.76%	5,482,314
Jul 7, 2026	58.80	59.40	56.40	56.70	56.70	-5.03%	5,719,029
Jul 6, 2026	60.90	63.00	58.80	59.70	59.70	4.19%	16,708,666
Jul 3, 2026	52.30	57.30	52.30	57.30	57.30	9.98%	11,332,459
Jul 2, 2026	53.00	54.80	52.00	52.10	52.10	0.58%	3,482,142
Jul 1, 2026	52.20	53.30	51.50	51.80	51.80	-0.77%	2,505,873
Jun 30, 2026	51.00	53.70	50.70	52.20	52.20	3.16%	4,283,788
Jun 29, 2026	48.20	50.70	48.20	50.60	50.60	5.09%	2,425,621
Jun 26, 2026	50.30	51.20	48.10	48.15	48.15	-4.08%	3,036,843
Jun 25, 2026	50.00	51.80	49.70	50.20	50.20	1.62%	2,940,763
Jun 24, 2026	48.40	49.60	48.30	49.40	49.40	1.65%	1,629,516
Jun 23, 2026	48.05	49.35	48.05	48.60	48.60	1.46%	2,165,031
Jun 22, 2026	48.20	48.20	47.80	47.90	47.90	-0.21%	1,604,256
Jun 18, 2026	47.85	48.55	47.50	48.00	48.00	0.95%	1,452,087
Jun 17, 2026	48.00	48.10	47.30	47.55	47.55	-0.63%	1,505,380
Jun 16, 2026	49.30	49.55	47.85	47.85	47.85	-2.64%	1,675,962
Jun 15, 2026	49.00	49.65	48.55	49.15	49.15	1.65%	1,279,085
Jun 12, 2026	48.00	48.80	47.95	48.35	48.35	1.26%	1,357,414
Jun 11, 2026	49.05	49.25	47.50	47.75	47.75	-2.55%	2,298,425
Jun 10, 2026	49.80	50.50	49.00	49.00	49.00	-1.61%	1,711,838
Jun 9, 2026	49.90	51.00	49.50	49.80	49.80	0.30%	2,165,905
Jun 8, 2026	48.65	51.00	47.35	49.65	49.65	-1.49%	2,734,791
Jun 5, 2026	50.70	51.30	49.95	50.40	50.40	0.40%	1,577,560
Jun 4, 2026	50.20	51.60	49.80	50.20	50.20	0.20%	2,339,372
Jun 3, 2026	50.10	50.40	49.10	50.10	50.10	-2.15%	3,982,868
Jun 2, 2026	51.20	51.50	50.40	51.20	51.20	0.20%	1,722,341
Jun 1, 2026	50.70	51.90	49.85	51.10	51.10	1.39%	2,828,294
May 29, 2026	50.40	50.90	50.00	50.40	50.40	1.41%	2,202,350
May 28, 2026	50.80	50.90	49.70	49.70	49.70	-2.17%	2,845,749
May 27, 2026	50.70	51.10	50.10	50.80	50.80	0.20%	2,391,723
May 26, 2026	52.20	52.30	50.40	50.70	50.70	-2.50%	2,772,540
May 25, 2026	53.70	53.70	51.30	52.00	52.00	-1.89%	3,482,453
May 22, 2026	53.00	55.20	51.90	53.00	53.00	-1.67%	9,729,902
May 21, 2026	53.00	53.90	53.00	53.90	53.90	10.00%	2,687,676
May 20, 2026	50.40	51.00	49.00	49.00	49.00	-2.00%	2,491,741
May 19, 2026	50.40	51.80	50.00	50.00	50.00	-0.60%	1,456,345
May 18, 2026	50.60	50.80	49.80	50.30	50.30	-	1,628,958
May 15, 2026	52.30	52.30	50.20	50.30	50.30	-3.27%	2,550,227
May 14, 2026	50.80	52.30	50.40	52.00	52.00	2.56%	2,408,787
May 13, 2026	51.00	52.20	50.70	50.70	50.70	-0.59%	2,072,074
May 12, 2026	51.70	51.70	50.40	51.00	51.00	-0.97%	2,049,024
May 11, 2026	52.80	53.10	51.10	51.50	51.50	-0.19%	2,372,959
May 8, 2026	53.30	53.70	51.50	51.60	51.60	-2.46%	2,113,159
May 7, 2026	54.50	54.50	52.60	52.90	52.90	-2.22%	2,047,702
May 6, 2026	59.00	59.00	54.10	54.10	54.10	-4.59%	4,088,570
May 5, 2026	54.90	56.80	54.80	56.70	56.70	4.61%	4,319,265
May 4, 2026	54.90	55.60	54.00	54.20	54.20	1.88%	2,425,488
Apr 30, 2026	51.40	55.60	51.40	53.20	53.20	2.70%	4,186,078
Apr 29, 2026	52.90	53.40	51.80	51.80	51.80	-0.38%	1,306,623