One Bullion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.37	0.34	0.36	0.36	-5.26%	5,690
Oct 29, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	12,000
Oct 28, 2026	0.44	0.44	0.32	0.40	0.40	-2.44%	50,000
Oct 27, 2026	0.45	0.46	0.41	0.41	0.41	-8.89%	35,500
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	500
Oct 23, 2026	0.45	0.45	0.42	0.42	0.42	-4.55%	3,600
Oct 22, 2026	0.45	0.45	0.44	0.44	0.44	-	1,025
Oct 21, 2026	0.45	0.45	0.44	0.44	0.44	2.33%	1,500
Oct 20, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	66,000
Oct 19, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	1,000
Oct 16, 2026	0.47	0.47	0.44	0.46	0.46	-2.13%	41,962
Oct 15, 2026	0.47	0.47	0.44	0.47	0.47	6.82%	12,500
Oct 14, 2026	0.45	0.47	0.43	0.44	0.44	-4.35%	63,444
Oct 13, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	501
Oct 9, 2026	0.44	0.46	0.43	0.44	0.44	-2.22%	18,500
Oct 8, 2026	0.45	0.46	0.44	0.45	0.45	-2.17%	88,000
Oct 7, 2026	0.45	0.46	0.44	0.46	0.46	-	90,000
Oct 6, 2026	0.44	0.46	0.43	0.46	0.46	4.55%	31,383
Oct 5, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	1,509
Oct 2, 2026	0.46	0.46	0.45	0.45	0.45	-	1,501
Oct 1, 2026	0.48	0.48	0.43	0.45	0.45	-4.26%	25,688
Sep 30, 2026	0.49	0.49	0.47	0.47	0.47	-4.08%	3,520
Sep 29, 2026	0.49	0.49	0.47	0.49	0.49	-	13,508
Sep 28, 2026	0.49	0.49	0.49	0.49	0.49	4.26%	500
Sep 25, 2026	0.48	0.48	0.45	0.47	0.47	-	20,100
Sep 24, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	40,500
Sep 23, 2026	0.49	0.50	0.47	0.50	0.50	2.04%	59,231
Sep 22, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	75,342
Sep 21, 2026	0.50	0.52	0.50	0.52	0.52	1.96%	55,500
Sep 18, 2026	0.50	0.51	0.50	0.51	0.51	-3.77%	3,661
Sep 17, 2026	0.53	0.53	0.50	0.53	0.53	6.00%	14,000
Sep 16, 2026	0.49	0.54	0.49	0.50	0.50	4.17%	116,100
Sep 15, 2026	0.46	0.49	0.46	0.48	0.48	6.67%	39,500
Sep 14, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	12,000
Sep 11, 2026	0.43	0.44	0.43	0.44	0.44	-4.35%	64,600
Sep 10, 2026	0.46	0.46	0.45	0.46	0.46	2.22%	2,500
Sep 9, 2026	0.46	0.46	0.45	0.45	0.45	-	1,500
Sep 8, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	31,400
Sep 4, 2026	0.48	0.48	0.42	0.44	0.44	-6.38%	51,000
Sep 3, 2026	0.47	0.47	0.44	0.47	0.47	4.44%	22,500
Sep 2, 2026	0.47	0.47	0.45	0.45	0.45	-4.26%	2,500
Sep 1, 2026	0.47	0.47	0.47	0.47	0.47	-	500
Aug 31, 2026	0.48	0.48	0.45	0.47	0.47	-	33,506
Aug 28, 2026	0.50	0.50	0.45	0.47	0.47	-6.00%	28,110
Aug 27, 2026	0.49	0.50	0.48	0.50	0.50	3.09%	96,000
Aug 26, 2026	0.49	0.49	0.48	0.49	0.49	-	1,500
Aug 25, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	6,000
Aug 24, 2026	0.49	0.50	0.48	0.48	0.48	-2.04%	5,510
Aug 21, 2026	0.48	0.50	0.47	0.49	0.49	2.08%	102,612
Aug 20, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	136,500