Oneness Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	45.00	46.30	44.80	45.70	45.70	2.12%	1,053,024
Sep 24, 2026	45.00	45.05	44.30	44.75	44.75	-0.89%	627,284
Sep 23, 2026	44.55	45.40	44.55	45.15	45.15	1.69%	1,050,501
Sep 22, 2026	44.75	45.15	44.40	44.40	44.40	-0.78%	706,432
Sep 21, 2026	44.00	44.80	43.90	44.75	44.75	1.70%	765,945
Sep 18, 2026	44.65	44.95	43.90	44.00	44.00	-1.35%	1,352,401
Sep 17, 2026	44.40	44.80	44.25	44.60	44.60	0.90%	747,127
Sep 16, 2026	44.10	44.20	43.50	44.20	44.20	1.61%	541,264
Sep 15, 2026	43.90	44.40	43.25	43.50	43.50	0.12%	731,760
Sep 14, 2026	43.80	43.80	43.00	43.45	43.45	-1.03%	833,834
Sep 11, 2026	45.35	45.85	43.85	43.90	43.90	-3.62%	1,635,492
Sep 10, 2026	45.75	45.90	45.30	45.55	45.55	-0.55%	616,393
Sep 9, 2026	47.50	47.50	45.60	45.80	45.80	-2.45%	1,326,142
Sep 8, 2026	45.70	46.95	45.50	46.95	46.95	2.96%	1,643,918
Sep 7, 2026	45.10	45.85	44.55	45.60	45.60	2.13%	949,660
Sep 4, 2026	45.15	45.15	43.85	44.65	44.65	-0.22%	1,092,147
Sep 3, 2026	45.50	45.60	44.75	44.75	44.75	-4.07%	1,834,821
Sep 2, 2026	46.70	46.85	46.25	46.65	46.65	0.43%	553,903
Sep 1, 2026	46.55	46.90	46.35	46.45	46.45	-0.11%	504,275
Aug 31, 2026	47.00	47.10	46.05	46.50	46.50	-0.96%	1,249,053
Aug 28, 2026	47.15	47.40	46.70	46.95	46.95	-0.42%	723,804
Aug 27, 2026	47.90	48.25	46.95	47.15	47.15	-1.36%	1,283,839
Aug 26, 2026	47.00	48.40	47.00	47.80	47.80	1.81%	1,115,758
Aug 25, 2026	47.55	47.55	46.45	46.95	46.95	-1.37%	1,281,240
Aug 24, 2026	49.30	50.20	47.55	47.60	47.60	-4.80%	3,002,685
Aug 21, 2026	48.55	51.10	48.20	50.00	50.00	3.52%	3,375,856
Aug 20, 2026	48.10	49.35	48.10	48.30	48.30	2.01%	2,290,333
Aug 19, 2026	47.00	47.65	46.55	47.35	47.35	-0.11%	1,024,655
Aug 18, 2026	46.80	47.70	46.70	47.40	47.40	1.07%	764,973
Aug 17, 2026	46.90	48.30	46.60	46.90	46.90	0.86%	1,060,643
Aug 14, 2026	47.95	48.10	46.25	46.50	46.50	-3.02%	1,141,946
Aug 13, 2026	47.30	47.95	46.65	47.95	47.95	2.35%	1,394,014
Aug 12, 2026	47.50	48.70	46.80	46.85	46.85	-0.95%	1,418,375
Aug 11, 2026	46.50	47.45	46.15	47.30	47.30	4.07%	2,126,071
Aug 10, 2026	45.60	45.85	45.10	45.45	45.45	-0.33%	863,791
Aug 7, 2026	45.05	46.50	45.05	45.60	45.60	0.11%	1,135,452
Aug 6, 2026	45.70	45.95	44.45	45.55	45.55	-0.44%	1,456,979
Aug 5, 2026	45.90	46.95	45.70	45.75	45.75	-3.58%	2,642,969
Aug 4, 2026	44.20	47.65	44.20	47.45	47.45	4.40%	2,205,183
Aug 3, 2026	44.50	45.90	44.00	45.45	45.45	8.86%	3,466,010
Jul 31, 2026	42.85	42.85	41.60	41.75	41.75	1.46%	1,974,753
Jul 30, 2026	42.00	42.50	40.80	41.15	41.15	-2.60%	1,988,969
Jul 29, 2026	44.25	44.90	41.10	42.25	42.25	-3.21%	3,337,654
Jul 28, 2026	46.00	46.25	43.65	43.65	43.65	-5.62%	2,840,500
Jul 27, 2026	46.55	46.80	45.90	46.25	46.25	-0.22%	1,213,829
Jul 24, 2026	47.90	48.40	46.30	46.35	46.35	-3.24%	3,208,843
Jul 23, 2026	48.65	48.65	47.55	47.90	47.90	0.42%	1,348,085
Jul 22, 2026	48.25	48.25	47.70	47.70	47.70	-0.21%	1,696,417
Jul 21, 2026	48.00	48.80	47.80	47.80	47.80	-	1,632,381
Jul 20, 2026	48.70	48.95	47.40	47.80	47.80	-1.65%	1,804,312