Oneness Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.05	50.20	46.05	50.20	50.20	9.97%	4,688,449
Nov 12, 2026	46.25	47.10	45.65	45.65	45.65	-1.30%	1,020,774
Nov 11, 2026	46.90	46.90	45.80	46.25	46.25	-1.80%	1,042,533
Nov 10, 2026	46.65	47.80	46.20	47.10	47.10	1.29%	1,665,196
Nov 9, 2026	45.00	47.20	44.80	46.50	46.50	3.45%	1,726,153
Nov 6, 2026	40.10	45.25	40.10	44.95	44.95	1.47%	3,081,050
Nov 5, 2026	45.00	46.35	44.30	44.30	44.30	0.23%	1,806,218
Nov 4, 2026	46.15	46.45	43.65	44.20	44.20	-1.12%	1,653,163
Nov 3, 2026	46.50	46.50	44.50	44.70	44.70	-4.49%	1,305,444
Nov 2, 2026	45.50	47.10	45.35	46.80	46.80	2.18%	711,457
Oct 30, 2026	47.00	47.00	45.35	45.80	45.80	-2.55%	849,424
Oct 29, 2026	47.00	47.65	46.80	47.00	47.00	0.32%	757,973
Oct 28, 2026	47.90	48.05	46.80	46.85	46.85	-1.68%	1,031,920
Oct 27, 2026	48.90	48.90	47.10	47.65	47.65	-1.04%	1,104,951
Oct 22, 2026	48.55	49.20	48.05	48.15	48.15	-0.52%	897,984
Oct 21, 2026	48.25	49.05	48.25	48.40	48.40	0.52%	780,265
Oct 20, 2026	48.10	48.50	48.05	48.15	48.15	-0.62%	670,838
Oct 19, 2026	50.00	50.00	48.15	48.45	48.45	-2.12%	1,301,868
Oct 16, 2026	48.80	50.30	48.65	49.50	49.50	2.91%	2,153,544
Oct 15, 2026	47.65	48.40	47.20	48.10	48.10	-	1,142,624
Oct 14, 2026	48.10	48.70	47.70	48.10	48.10	1.16%	776,336
Oct 13, 2026	49.75	49.80	47.55	47.55	47.55	-3.45%	1,725,728
Oct 12, 2026	49.00	50.10	48.20	49.25	49.25	2.39%	2,513,804
Oct 8, 2026	47.35	48.40	47.10	48.10	48.10	2.12%	1,410,382
Oct 7, 2026	48.10	49.30	47.10	47.10	47.10	-2.08%	1,802,789
Oct 6, 2026	48.50	49.10	47.20	48.10	48.10	2.12%	2,866,588
Oct 5, 2026	47.30	49.60	46.65	47.10	47.10	-0.11%	3,199,726
Oct 2, 2026	45.85	47.15	45.70	47.15	47.15	2.84%	1,041,277
Oct 1, 2026	47.15	47.25	45.65	45.85	45.85	-2.76%	1,298,817
Sep 30, 2026	45.85	47.35	45.40	47.15	47.15	3.17%	2,001,345
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