onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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