ONEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2025	0.02	0.02	0.02	0.02	0.02	-	50,000
May 12, 2025	0.01	0.02	0.01	0.02	0.02	100.00%	13,000
May 2, 2025	0.02	0.02	0.01	0.01	0.01	-33.33%	50,750
Apr 30, 2025	0.02	0.02	0.02	0.02	0.02	-	1,000
Apr 25, 2025	0.02	0.02	0.02	0.02	0.02	-25.00%	7,970
Apr 22, 2025	0.02	0.02	0.02	0.02	0.02	-	10,000
Apr 11, 2025	0.02	0.02	0.02	0.02	0.02	-	20,000
Apr 9, 2025	0.02	0.02	0.02	0.02	0.02	-	85,000
Apr 8, 2025	0.04	0.04	0.02	0.02	0.02	-66.67%	6,000
Mar 19, 2025	0.06	0.06	0.06	0.06	0.06	9.09%	1,000
Mar 18, 2025	0.03	0.06	0.03	0.06	0.06	83.33%	154,626
Mar 13, 2025	0.03	0.03	0.03	0.03	0.03	100.00%	6,465
Mar 10, 2025	0.04	0.04	0.02	0.02	0.02	-	10,004
Feb 24, 2025	0.02	0.02	0.02	0.02	0.02	-	25,200
Feb 21, 2025	0.02	0.02	0.02	0.02	0.02	-	1,000
Feb 18, 2025	0.02	0.02	0.02	0.02	0.02	-	9,000
Feb 7, 2025	0.02	0.02	0.02	0.02	0.02	-	5,000
Feb 3, 2025	0.02	0.02	0.02	0.02	0.02	-50.00%	1,000
Jan 30, 2025	0.03	0.03	0.03	0.03	0.03	-14.29%	3,262
Jan 22, 2025	0.04	0.04	0.04	0.04	0.04	-	5,000
Jan 21, 2025	0.04	0.04	0.04	0.04	0.04	-	7,100
Jan 17, 2025	0.04	0.04	0.04	0.04	0.04	133.33%	14,664
Dec 30, 2024	0.02	0.02	0.02	0.02	0.02	-	8,000
Dec 23, 2024	0.02	0.02	0.02	0.02	0.02	50.00%	1,000
Dec 20, 2024	0.01	0.01	0.01	0.01	0.01	-	8,000
Dec 19, 2024	0.07	0.07	0.01	0.01	0.01	-88.24%	5,200
Dec 18, 2024	0.01	0.10	0.01	0.09	0.09	1.00%	45,536
Dec 10, 2024	0.01	0.01	0.01	0.01	0.01	-	2,000
Dec 9, 2024	0.01	0.01	0.01	0.01	0.01	-	2,000
Dec 5, 2024	0.01	0.01	0.01	0.01	0.01	-	16,038