onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.63	0.65	0.60	0.64	0.64	-0.92%	15,911
Jun 1, 2026	0.63	0.66	0.63	0.65	0.65	2.85%	14,775
May 29, 2026	0.64	0.66	0.63	0.63	0.63	-4.24%	6,478
May 28, 2026	0.65	0.66	0.63	0.66	0.66	0.92%	400
May 27, 2026	0.65	0.65	0.65	0.65	0.65	3.48%	23
May 26, 2026	0.63	0.66	0.63	0.63	0.63	-2.77%	5,650
May 25, 2026	0.64	0.66	0.64	0.65	0.65	3.17%	2,750
May 22, 2026	0.65	0.65	0.63	0.63	0.63	-5.69%	21,527
May 21, 2026	0.65	0.67	0.65	0.67	0.67	1.83%	5,180
May 20, 2026	0.66	0.66	0.66	0.66	0.66	-2.96%	400
May 19, 2026	0.68	0.68	0.68	0.68	0.68	0.90%	4,080
May 18, 2026	0.68	0.68	0.65	0.67	0.67	2.76%	6,436
May 15, 2026	0.69	0.69	0.65	0.65	0.65	-1.21%	5,619
May 14, 2026	0.69	0.69	0.66	0.66	0.66	-1.49%	24,265
May 13, 2026	0.69	0.69	0.67	0.67	0.67	-3.74%	6,928
May 12, 2026	0.68	0.70	0.67	0.70	0.70	-	15,667
May 11, 2026	0.68	0.70	0.68	0.70	0.70	-0.29%	619
May 8, 2026	0.70	0.70	0.70	0.70	0.70	3.56%	60
May 7, 2026	0.67	0.71	0.67	0.67	0.67	-0.88%	5,509
May 6, 2026	0.68	0.71	0.68	0.68	0.68	-3.95%	1,526
May 5, 2026	0.68	0.71	0.68	0.71	0.71	-1.12%	1,656
May 4, 2026	0.72	0.72	0.68	0.72	0.72	-0.56%	5,830
Apr 30, 2026	0.72	0.73	0.67	0.72	0.72	-	13,822
Apr 29, 2026	0.70	0.72	0.65	0.72	0.72	2.86%	22,329
Apr 28, 2026	0.71	0.73	0.70	0.70	0.70	-4.11%	80,789
Apr 27, 2026	0.73	0.74	0.70	0.73	0.73	2.82%	52,537
Apr 24, 2026	0.63	0.72	0.60	0.71	0.71	12.70%	306,177
Apr 23, 2026	0.66	0.66	0.63	0.63	0.63	-5.12%	31,638
Apr 22, 2026	0.67	0.67	0.65	0.66	0.66	-0.30%	11,429
Apr 21, 2026	0.68	0.68	0.66	0.67	0.67	-3.20%	46,474
Apr 20, 2026	0.65	0.69	0.65	0.69	0.69	2.99%	41,547
Apr 17, 2026	0.59	0.67	0.57	0.67	0.67	9.15%	170,546
Apr 16, 2026	0.60	0.62	0.60	0.61	0.61	3.73%	16,991
Apr 15, 2026	0.59	0.61	0.57	0.59	0.59	0.68%	59,988
Apr 14, 2026	0.59	0.59	0.57	0.59	0.59	-0.34%	3,787
Apr 13, 2026	0.59	0.60	0.57	0.59	0.59	0.68%	20,523
Apr 10, 2026	0.58	0.58	0.57	0.58	0.58	-0.68%	13,261
Apr 9, 2026	0.59	0.59	0.58	0.59	0.59	-	13,245
Apr 8, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	27,159
Apr 7, 2026	0.60	0.60	0.58	0.60	0.60	-1.32%	30,174
Apr 2, 2026	0.61	0.61	0.60	0.61	0.61	0.33%	4,558
Apr 1, 2026	0.61	0.61	0.60	0.60	0.60	-	21,591
Mar 31, 2026	0.58	0.60	0.58	0.60	0.60	2.37%	5,033
Mar 30, 2026	0.60	0.61	0.58	0.59	0.59	-1.67%	7,693
Mar 27, 2026	0.60	0.61	0.60	0.60	0.60	-	3,043
Mar 26, 2026	0.61	0.62	0.59	0.60	0.60	-1.96%	54,988
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