onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	0.58	0.60	0.57	0.60	0.60	2.37%	16,540
Jun 25, 2026	0.59	0.59	0.59	0.59	0.59	1.03%	3,000
Jun 24, 2026	0.58	0.58	0.58	0.58	0.58	-1.02%	2,054
Jun 23, 2026	0.60	0.60	0.59	0.59	0.59	-4.84%	10,065
Jun 19, 2026	0.60	0.62	0.60	0.62	0.62	-	4,375
Jun 18, 2026	0.62	0.62	0.61	0.62	0.62	-0.32%	10,184
Jun 17, 2026	0.60	0.62	0.60	0.62	0.62	7.24%	51,160
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	10,100
Jun 15, 2026	0.59	0.60	0.58	0.60	0.60	1.69%	16,491
Jun 12, 2026	0.59	0.59	0.59	0.59	0.59	-1.01%	5,462
Jun 11, 2026	0.60	0.60	0.60	0.60	0.60	-4.49%	1,030
Jun 10, 2026	0.60	0.63	0.59	0.62	0.62	4.00%	6,440
Jun 9, 2026	0.60	0.60	0.60	0.60	0.60	-0.33%	16,000
Jun 8, 2026	0.60	0.63	0.60	0.60	0.60	-4.44%	8,020
Jun 5, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	8,370
Jun 3, 2026	0.64	0.64	0.64	0.64	0.64	-0.62%	1,633
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