onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.71	0.71	0.66	0.70	0.70	-1.97%	15,534
Sep 3, 2026	0.67	0.72	0.66	0.71	0.71	6.93%	102,603
Sep 2, 2026	0.64	0.66	0.62	0.66	0.66	4.40%	75,591
Sep 1, 2026	0.62	0.64	0.61	0.64	0.64	2.58%	27,918
Aug 31, 2026	0.62	0.64	0.60	0.62	0.62	5.08%	27,877
Aug 28, 2026	0.59	0.62	0.59	0.59	0.59	0.34%	76,646
Aug 27, 2026	0.57	0.59	0.57	0.59	0.59	3.16%	29,479
Aug 26, 2026	0.53	0.58	0.53	0.57	0.57	7.55%	23,166
Aug 25, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	10,700
Aug 24, 2026	0.54	0.54	0.51	0.54	0.54	-	17,376
Aug 21, 2026	0.54	0.54	0.53	0.54	0.54	2.27%	5,137
Aug 20, 2026	0.53	0.53	0.53	0.53	0.53	-2.22%	4,000
Aug 19, 2026	0.54	0.54	0.53	0.54	0.54	1.50%	1,905
Aug 18, 2026	0.55	0.55	0.53	0.53	0.53	-2.92%	11,046
Aug 17, 2026	0.54	0.55	0.53	0.55	0.55	-	2,589
Aug 14, 2026	0.56	0.56	0.53	0.55	0.55	-2.49%	15,695
Aug 13, 2026	0.56	0.56	0.54	0.56	0.56	-1.40%	23,199
Aug 12, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,728
Aug 11, 2026	0.58	0.59	0.57	0.58	0.58	-1.69%	9,484
Aug 10, 2026	0.57	0.59	0.57	0.59	0.59	-	52
Aug 7, 2026	0.59	0.59	0.59	0.59	0.59	1.37%	100
Aug 6, 2026	0.54	0.59	0.54	0.58	0.58	1.39%	13,843
Aug 5, 2026	0.54	0.58	0.54	0.57	0.57	6.30%	16,999
Aug 4, 2026	0.52	0.54	0.50	0.54	0.54	1.12%	18,306
Aug 3, 2026	0.52	0.53	0.52	0.53	0.53	2.69%	4,153
Jul 31, 2026	0.52	0.52	0.52	0.52	0.52	-1.89%	4,500
Jul 30, 2026	0.53	0.53	0.52	0.53	0.53	-	1,840
Jul 29, 2026	0.54	0.54	0.53	0.53	0.53	-	1,800
Jul 28, 2026	0.53	0.54	0.53	0.53	0.53	-	5,195
Jul 27, 2026	0.53	0.53	0.50	0.53	0.53	0.76%	56,362
Jul 24, 2026	0.58	0.58	0.52	0.53	0.53	-6.07%	119,655
Jul 23, 2026	0.59	0.59	0.56	0.56	0.56	-3.78%	8,623
Jul 22, 2026	0.57	0.59	0.57	0.58	0.58	2.11%	3,691
Jul 21, 2026	0.57	0.57	0.57	0.57	0.57	-5.00%	7,468
Jul 20, 2026	0.60	0.60	0.60	0.60	0.60	-	3,000
Jul 17, 2026	0.57	0.60	0.55	0.60	0.60	3.45%	61,471
Jul 16, 2026	0.58	0.58	0.57	0.58	0.58	-3.33%	4,300
Jul 15, 2026	0.60	0.60	0.59	0.60	0.60	-	1,616
Jul 14, 2026	0.60	0.60	0.60	0.60	0.60	-	900
Jul 13, 2026	0.57	0.60	0.57	0.60	0.60	1.69%	9,758
Jul 10, 2026	0.60	0.60	0.59	0.59	0.59	-1.99%	380
Jul 9, 2026	0.60	0.60	0.59	0.60	0.60	-	4,229
Jul 8, 2026	0.59	0.60	0.59	0.60	0.60	1.35%	13,104
Jul 7, 2026	0.59	0.59	0.59	0.59	0.59	-0.67%	1,411
Jul 6, 2026	0.59	0.60	0.59	0.60	0.60	-	703
Jul 3, 2026	0.60	0.60	0.58	0.60	0.60	-	33,484
Jul 2, 2026	0.59	0.60	0.57	0.60	0.60	4.91%	13,172
Jul 1, 2026	0.57	0.60	0.57	0.57	0.57	0.71%	17,997
Jun 30, 2026	0.58	0.60	0.57	0.57	0.57	-6.29%	14,193
Jun 29, 2026	0.60	0.62	0.58	0.60	0.60	-	3,978