onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.91	0.94	0.90	0.90	0.90	-4.25%	12,827
Jul 7, 2025	0.94	0.94	0.94	0.94	0.94	-	-
Jul 4, 2025	0.91	0.94	0.90	0.94	0.94	1.29%	15,015
Jul 3, 2025	0.92	0.94	0.90	0.93	0.93	-1.06%	12,206
Jul 2, 2025	0.91	0.94	0.91	0.94	0.94	0.21%	19,804
Jul 1, 2025	0.94	0.94	0.91	0.94	0.94	-3.10%	12,342
Jun 30, 2025	0.97	0.97	0.92	0.97	0.97	1.47%	23,207
Jun 27, 2025	0.94	0.96	0.94	0.95	0.95	1.92%	21,247
Jun 26, 2025	0.90	0.95	0.90	0.94	0.94	4.00%	6,119
Jun 25, 2025	0.94	0.94	0.90	0.90	0.90	-3.85%	39,375
Jun 24, 2025	0.91	0.95	0.90	0.94	0.94	-1.47%	19,502
Jun 23, 2025	0.95	0.95	0.91	0.95	0.95	0.21%	1,359
Jun 20, 2025	0.95	0.95	0.93	0.95	0.95	-	506
Jun 18, 2025	0.92	0.96	0.90	0.95	0.95	2.16%	15,526
Jun 17, 2025	0.93	0.93	0.91	0.93	0.93	-3.33%	23,981
Jun 16, 2025	0.98	0.98	0.93	0.96	0.96	-2.44%	6,280
Jun 13, 2025	0.93	0.98	0.92	0.98	0.98	3.58%	22,041
Jun 12, 2025	0.95	0.95	0.94	0.95	0.95	-	5,800
Jun 11, 2025	0.96	0.96	0.94	0.95	0.95	-3.85%	21,289
Jun 10, 2025	0.98	0.99	0.96	0.99	0.99	2.70%	2,016
Jun 9, 2025	0.96	0.99	0.96	0.96	0.96	0.21%	1,015
Jun 6, 2025	0.98	0.98	0.96	0.96	0.96	-2.64%	4,278
Jun 5, 2025	0.94	0.99	0.94	0.99	0.99	4.23%	5,126