ONEnergy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.04	0.05	0.04	0.05	0.05	-16.67%	14,182
Sep 22, 2026	0.04	0.06	0.04	0.06	0.06	20.00%	14,000
Sep 18, 2026	0.06	0.06	0.05	0.05	0.05	-28.57%	56,700
Sep 17, 2026	0.08	0.09	0.07	0.07	0.07	40.00%	115,199
Sep 16, 2026	0.08	0.08	0.05	0.05	0.05	-37.50%	138,683
Sep 15, 2026	0.11	0.11	0.08	0.08	0.08	-23.81%	31,276
Sep 14, 2026	0.07	0.18	0.07	0.11	0.11	110.00%	46,782
Sep 11, 2026	0.02	0.08	0.02	0.05	0.05	400.00%	472,800
Sep 9, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	2,950
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	-	125,500
Sep 4, 2026	0.02	0.02	0.02	0.02	0.02	-	19,000
Sep 3, 2026	0.02	0.02	0.01	0.02	0.02	100.00%	135,006
Sep 2, 2026	0.01	0.01	0.01	0.01	0.01	-	33,865
Sep 1, 2026	0.02	0.02	0.01	0.01	0.01	100.00%	87,787