onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.61	0.62	0.59	0.61	-	-0.65%	50,499
Mar 25, 2026	0.62	0.62	0.61	0.61	0.61	-4.97%	48,990
Mar 24, 2026	0.65	0.65	0.62	0.64	0.64	-0.62%	10,527
Mar 23, 2026	0.64	0.65	0.62	0.65	0.65	0.93%	5,610
Mar 20, 2026	0.63	0.64	0.61	0.64	0.64	2.23%	29,063
Mar 19, 2026	0.63	0.64	0.61	0.63	0.63	-0.32%	24,236
Mar 18, 2026	0.61	0.63	0.60	0.63	0.63	-	55,615
Mar 17, 2026	0.60	0.63	0.60	0.63	0.63	-0.32%	20,846
Mar 16, 2026	0.64	0.64	0.60	0.63	0.63	-1.25%	24,182
Mar 13, 2026	0.61	0.64	0.61	0.64	0.64	-	24,515
Mar 12, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	35,171
Mar 11, 2026	0.64	0.67	0.62	0.62	0.62	-3.13%	36,080
Mar 10, 2026	0.64	0.68	0.64	0.64	0.64	-5.04%	15,496
Mar 9, 2026	0.66	0.68	0.60	0.67	0.67	-1.17%	36,653
Mar 6, 2026	0.67	0.68	0.66	0.68	0.68	-2.01%	11,097
Mar 5, 2026	0.71	0.71	0.67	0.70	0.70	-1.69%	36,100
Mar 4, 2026	0.69	0.71	0.67	0.71	0.71	1.43%	32,738
Mar 3, 2026	0.68	0.70	0.67	0.70	0.70	0.29%	62,806
Mar 2, 2026	0.69	0.70	0.67	0.70	0.70	0.29%	39,555
Feb 27, 2026	0.70	0.71	0.69	0.69	0.69	-0.86%	11,872
Feb 26, 2026	0.67	0.70	0.67	0.70	0.70	0.29%	25,158
Feb 25, 2026	0.69	0.70	0.67	0.70	0.70	-	20,255
Feb 24, 2026	0.69	0.70	0.67	0.70	0.70	-3.06%	41,326
Feb 23, 2026	0.71	0.72	0.68	0.72	0.72	1.98%	54,194
Feb 20, 2026	0.74	0.77	0.71	0.71	0.71	-9.02%	77,318
Feb 19, 2026	0.77	0.78	0.73	0.78	0.78	0.78%	36,509
Feb 18, 2026	0.78	0.79	0.74	0.77	0.77	-1.28%	22,404
Feb 17, 2026	0.74	0.79	0.74	0.78	0.78	5.98%	57,627
Feb 16, 2026	0.71	0.75	0.71	0.74	0.74	4.25%	38,449
Feb 13, 2026	0.69	0.71	0.68	0.71	0.71	2.62%	18,028
Feb 12, 2026	0.69	0.69	0.67	0.69	0.69	-	9,668
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-3.64%	43,740
Feb 10, 2026	0.70	0.72	0.70	0.71	0.71	1.42%	163
Feb 9, 2026	0.70	0.72	0.68	0.70	0.70	-3.03%	29,518
Feb 6, 2026	0.67	0.73	0.67	0.73	0.73	3.71%	7,292
Feb 5, 2026	0.73	0.73	0.70	0.70	0.70	-3.85%	37,050
Feb 4, 2026	0.71	0.73	0.71	0.73	0.73	1.11%	25,968
Feb 3, 2026	0.73	0.74	0.71	0.72	0.72	1.41%	9,467
Feb 2, 2026	0.74	0.74	0.70	0.71	0.71	-4.05%	75,022
Jan 30, 2026	0.74	0.77	0.74	0.74	0.74	-0.27%	33,277
Jan 29, 2026	0.75	0.78	0.74	0.74	0.74	-4.38%	10,201
Jan 28, 2026	0.74	0.78	0.74	0.78	0.78	-0.26%	22,447
Jan 27, 2026	0.77	0.78	0.75	0.78	0.78	1.04%	84,638
Jan 26, 2026	0.77	0.80	0.77	0.77	0.77	-3.51%	4,784
Jan 23, 2026	0.80	0.80	0.77	0.80	0.80	2.31%	13,397
Jan 22, 2026	0.78	0.80	0.78	0.78	0.78	-	8,160
Jan 21, 2026	0.81	0.81	0.77	0.78	0.78	1.30%	23,445
Jan 20, 2026	0.81	0.81	0.77	0.77	0.77	-5.17%	12,322
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	4.10%	1,030
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-1.76%	44,033