One Bullion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	0.44	0.44	0.40	0.44	0.44	-	102,333
Aug 18, 2026	0.48	0.48	0.43	0.44	0.44	-9.28%	44,630
Aug 17, 2026	0.54	0.55	0.48	0.49	0.49	-10.19%	45,111
Aug 14, 2026	0.53	0.54	0.52	0.54	0.54	5.88%	15,568
Aug 13, 2026	0.55	0.55	0.50	0.51	0.51	-7.27%	19,395
Aug 12, 2026	0.57	0.57	0.50	0.55	0.55	-3.51%	35,155
Aug 11, 2026	0.59	0.60	0.56	0.57	0.57	-3.39%	9,699
Aug 10, 2026	0.66	0.66	0.57	0.59	0.59	-11.94%	38,636
Aug 7, 2026	0.69	0.70	0.66	0.67	0.67	-1.47%	42,261
Aug 6, 2026	0.67	0.70	0.62	0.68	0.68	-1.45%	64,189
Aug 5, 2026	0.63	0.72	0.60	0.69	0.69	15.00%	101,371
Aug 4, 2026	0.53	0.64	0.53	0.60	0.60	15.38%	43,585
Jul 31, 2026	0.45	0.52	0.45	0.52	0.52	14.29%	99,700
Jul 30, 2026	0.43	0.46	0.40	0.46	0.46	5.81%	107,000