onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.81	0.81	0.81	0.81	0.81	-3.12%	2,888
Nov 3, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	27
Nov 2, 2026	0.81	0.84	0.81	0.84	0.84	1.46%	4,011
Oct 30, 2026	0.82	0.84	0.81	0.82	0.82	-0.72%	1,983
Oct 29, 2026	0.83	0.83	0.83	0.83	0.83	-0.72%	1,100
Oct 28, 2026	0.84	0.84	0.83	0.84	0.84	-1.42%	8,180
Oct 27, 2026	0.84	0.85	0.84	0.85	0.85	0.47%	3,122
Oct 26, 2026	0.85	0.85	0.84	0.84	0.84	-3.65%	79
Oct 23, 2026	0.84	0.88	0.84	0.88	0.88	-	70
Oct 22, 2026	0.87	0.88	0.84	0.88	0.88	4.04%	3,894
Oct 21, 2026	0.84	0.84	0.84	0.84	0.84	-3.22%	65
Oct 20, 2026	0.85	0.87	0.85	0.87	0.87	2.84%	605
Oct 19, 2026	0.88	0.88	0.85	0.85	0.85	-2.53%	6,010
Oct 16, 2026	0.85	0.87	0.84	0.87	0.87	0.23%	7,297
Oct 15, 2026	0.87	0.87	0.87	0.87	0.87	1.64%	1,005
Oct 14, 2026	0.87	0.87	0.85	0.85	0.85	-3.18%	2,548
Oct 13, 2026	0.89	0.89	0.88	0.88	0.88	0.46%	5,052
Oct 12, 2026	0.88	0.91	0.85	0.88	0.88	-3.74%	11,415
Oct 9, 2026	0.90	0.91	0.87	0.91	0.91	1.11%	2,747
Oct 8, 2026	0.92	0.95	0.90	0.90	0.90	-1.10%	8,300
Oct 7, 2026	0.91	0.93	0.90	0.91	0.91	-0.44%	14,316
Oct 6, 2026	0.86	0.92	0.86	0.91	0.91	6.78%	33,598
Oct 5, 2026	0.84	0.86	0.84	0.86	0.86	1.90%	9,985
Oct 2, 2026	0.84	0.84	0.84	0.84	0.84	-	379
Oct 1, 2026	0.84	0.84	0.79	0.84	0.84	6.06%	1,053
Sep 30, 2026	0.81	0.84	0.79	0.79	0.79	-6.82%	9,127
Sep 29, 2026	0.82	0.86	0.81	0.85	0.85	3.16%	5,525
Sep 28, 2026	0.86	0.86	0.82	0.82	0.82	-5.94%	7,158
Sep 25, 2026	0.88	0.88	0.83	0.88	0.88	3.06%	106
Sep 24, 2026	0.90	0.90	0.83	0.85	0.85	-5.56%	20,032
Sep 23, 2026	0.86	0.93	0.85	0.90	0.90	4.41%	29,146
Sep 22, 2026	0.76	0.92	0.76	0.86	0.86	9.39%	79,577
Sep 21, 2026	0.82	0.83	0.79	0.79	0.79	-4.83%	1,100
Sep 18, 2026	0.83	0.83	0.79	0.83	0.83	-	703
Sep 17, 2026	0.77	0.85	0.77	0.83	0.83	7.53%	15,337
Sep 16, 2026	0.77	0.78	0.77	0.77	0.77	-3.75%	1,074
Sep 15, 2026	0.85	0.85	0.77	0.80	0.80	-3.38%	40,444
Sep 14, 2026	0.84	0.87	0.82	0.83	0.83	-1.66%	104,588
Sep 11, 2026	0.77	0.84	0.77	0.84	0.84	9.35%	44,222
Sep 10, 2026	0.78	0.79	0.71	0.77	0.77	-2.28%	89,165
Sep 9, 2026	0.74	0.81	0.72	0.79	0.79	10.67%	73,939
Sep 8, 2026	0.74	0.75	0.68	0.71	0.71	-3.52%	17,817
Sep 7, 2026	0.70	0.76	0.66	0.74	0.74	6.03%	55,183
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