Oneness Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	52.00	52.70	51.40	52.00	52.00	-0.95%	1,342,617
Apr 27, 2026	51.00	52.80	49.95	52.50	52.50	3.75%	2,496,842
Apr 24, 2026	51.50	51.60	50.30	50.60	50.60	-1.56%	1,396,293
Apr 23, 2026	53.50	53.50	50.50	51.40	51.40	-2.84%	2,506,473
Apr 22, 2026	51.90	53.60	51.90	52.90	52.90	2.12%	2,275,594
Apr 21, 2026	52.60	52.70	51.60	51.80	51.80	-1.15%	1,956,506
Apr 20, 2026	54.70	54.90	52.40	52.40	52.40	-3.68%	2,187,650
Apr 17, 2026	55.80	56.20	54.20	54.40	54.40	-2.33%	1,895,666
Apr 16, 2026	54.90	56.00	54.50	55.70	55.70	2.01%	2,203,821
Apr 15, 2026	53.80	56.00	53.40	54.60	54.60	2.82%	2,272,612
Apr 14, 2026	53.60	54.00	53.10	53.10	53.10	-0.19%	1,057,246
Apr 13, 2026	53.40	54.20	53.20	53.20	53.20	0.57%	1,341,975
Apr 10, 2026	53.50	53.90	52.60	52.90	52.90	-0.38%	1,263,330
Apr 9, 2026	55.00	55.00	53.10	53.10	53.10	-2.75%	1,547,038
Apr 8, 2026	54.50	55.50	54.20	54.60	54.60	0.18%	1,336,984
Apr 7, 2026	54.60	54.80	53.00	54.50	54.50	-0.18%	1,834,824
Apr 2, 2026	53.50	56.20	53.40	54.60	54.60	2.63%	3,290,166
Apr 1, 2026	53.10	54.10	52.20	53.20	53.20	2.11%	2,037,816
Mar 31, 2026	52.50	53.90	51.80	52.10	52.10	-0.76%	1,813,631
Mar 30, 2026	51.80	52.90	51.50	52.50	52.50	0.38%	996,025
Mar 27, 2026	52.00	52.90	51.50	52.30	52.30	0.38%	1,104,872
Mar 26, 2026	53.40	53.50	52.10	52.10	52.10	-2.43%	1,081,250
Mar 25, 2026	52.20	53.60	51.70	53.40	53.40	3.09%	1,149,797
Mar 24, 2026	51.60	52.20	50.80	51.80	51.80	1.57%	1,508,931
Mar 23, 2026	50.40	51.70	49.70	51.00	51.00	-1.92%	1,995,644
Mar 20, 2026	52.90	53.50	51.80	52.00	52.00	-0.95%	4,276,043
Mar 19, 2026	54.30	54.30	52.50	52.50	52.50	-3.85%	2,377,483
Mar 18, 2026	54.60	55.20	53.80	54.60	54.60	1.11%	1,644,608