onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	0.89	0.92	0.89	0.92	0.92	3.15%	382
Sep 16, 2025	0.90	0.92	0.89	0.89	0.89	-0.45%	60,245
Sep 15, 2025	0.92	0.92	0.89	0.89	0.89	-0.22%	10,207
Sep 12, 2025	0.90	0.94	0.90	0.90	0.90	-0.22%	14,033
Sep 11, 2025	0.90	0.94	0.89	0.90	0.90	-4.26%	1,757
Sep 10, 2025	0.91	0.94	0.90	0.94	0.94	-0.21%	7,075
Sep 9, 2025	0.91	0.94	0.90	0.94	0.94	1.29%	104,067
Sep 8, 2025	0.92	0.93	0.92	0.93	0.93	0.87%	80
Sep 5, 2025	0.90	0.93	0.90	0.92	0.92	-1.08%	7,451
Sep 4, 2025	0.90	0.93	0.90	0.93	0.93	1.97%	21,470
Sep 3, 2025	0.92	0.94	0.90	0.91	0.91	-0.65%	23,151
Sep 2, 2025	0.92	0.92	0.91	0.92	0.92	1.32%	1,980
Sep 1, 2025	0.95	0.95	0.91	0.91	0.91	-4.43%	22,652
Aug 29, 2025	0.95	0.95	0.91	0.95	0.95	1.07%	10,470
Aug 28, 2025	0.97	0.98	0.94	0.94	0.94	-4.09%	8,160
Aug 27, 2025	0.97	0.99	0.96	0.98	0.98	1.24%	22,240
Aug 26, 2025	0.89	0.98	0.88	0.97	0.97	6.39%	115,165
Aug 25, 2025	0.91	0.91	0.91	0.91	0.91	0.44%	125
Aug 22, 2025	0.90	0.91	0.88	0.90	0.90	0.44%	6,137
Aug 21, 2025	0.90	0.90	0.88	0.90	0.90	1.12%	5,554
Aug 20, 2025	0.92	0.92	0.87	0.89	0.89	-3.05%	19,228
Aug 19, 2025	0.88	0.92	0.88	0.92	0.92	1.55%	2,082
Aug 18, 2025	0.90	0.91	0.88	0.90	0.90	0.44%	6,979
Aug 14, 2025	0.90	0.90	0.90	0.90	0.90	1.35%	2,000
Aug 13, 2025	0.90	0.90	0.83	0.89	0.89	-1.33%	35,186
Aug 12, 2025	0.89	0.90	0.87	0.90	0.90	-0.66%	30,438
Aug 11, 2025	0.89	0.91	0.89	0.91	0.91	-0.22%	3,806
Aug 8, 2025	0.90	0.91	0.89	0.91	0.91	1.34%	3,353
Aug 7, 2025	0.90	0.90	0.88	0.90	0.90	-0.44%	2,757
Aug 6, 2025	0.90	0.90	0.90	0.90	0.90	0.22%	596
Aug 5, 2025	0.90	0.90	0.89	0.90	0.90	0.90%	8,703
Aug 4, 2025	0.87	0.92	0.87	0.89	0.89	-	17,338
Aug 1, 2025	0.90	0.90	0.89	0.89	0.89	-	900
Jul 31, 2025	0.89	0.90	0.87	0.89	0.89	-0.89%	19,812
Jul 30, 2025	0.90	0.90	0.89	0.90	0.90	-0.66%	17,730
Jul 29, 2025	0.89	0.90	0.89	0.90	0.90	2.03%	1,749
Jul 28, 2025	0.90	0.92	0.89	0.89	0.89	-0.23%	6,885
Jul 25, 2025	0.91	0.91	0.89	0.89	0.89	-1.33%	8,063
Jul 24, 2025	0.93	0.93	0.89	0.90	0.90	-1.10%	33,350
Jul 23, 2025	0.92	0.92	0.91	0.91	0.91	-2.15%	1,096
Jul 22, 2025	0.90	0.93	0.90	0.93	0.93	3.56%	1,676
Jul 21, 2025	0.92	0.93	0.90	0.90	0.90	-2.39%	35,059
Jul 18, 2025	0.92	0.92	0.89	0.92	0.92	-	2,870
Jul 17, 2025	0.89	0.92	0.89	0.92	0.92	1.10%	11,618
Jul 16, 2025	0.89	0.92	0.89	0.91	0.91	-1.30%	8,649
Jul 15, 2025	0.92	0.93	0.89	0.92	0.92	2.44%	10,578
Jul 14, 2025	0.89	0.92	0.89	0.90	0.90	1.12%	4,693
Jul 11, 2025	0.89	0.91	0.89	0.89	0.89	-2.84%	9,059
Jul 10, 2025	0.90	0.92	0.89	0.92	0.92	1.33%	54,547
Jul 9, 2025	0.90	0.92	0.90	0.90	0.90	0.22%	46,549