onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	0.63	0.64	0.61	0.63	0.63	-0.32%	24,236
Mar 18, 2026	0.61	0.63	0.60	0.63	0.63	-	55,615
Mar 17, 2026	0.60	0.63	0.60	0.63	0.63	-0.32%	20,846
Mar 16, 2026	0.64	0.64	0.60	0.63	0.63	-1.25%	24,182
Mar 13, 2026	0.61	0.64	0.61	0.64	0.64	-	24,515
Mar 12, 2026	0.62	0.65	0.61	0.64	0.64	3.23%	35,171
Mar 11, 2026	0.64	0.67	0.62	0.62	0.62	-3.13%	36,080
Mar 10, 2026	0.64	0.68	0.64	0.64	0.64	-5.04%	15,496
Mar 9, 2026	0.66	0.68	0.60	0.67	0.67	-1.17%	36,653
Mar 6, 2026	0.67	0.68	0.66	0.68	0.68	-2.01%	11,097
Mar 5, 2026	0.71	0.71	0.67	0.70	0.70	-1.69%	36,100
Mar 4, 2026	0.69	0.71	0.67	0.71	0.71	1.43%	32,738
Mar 3, 2026	0.68	0.70	0.67	0.70	0.70	0.29%	62,806
Mar 2, 2026	0.69	0.70	0.67	0.70	0.70	0.29%	39,555
Feb 27, 2026	0.70	0.71	0.69	0.69	0.69	-0.86%	11,872
Feb 26, 2026	0.67	0.70	0.67	0.70	0.70	0.29%	25,158
Feb 25, 2026	0.69	0.70	0.67	0.70	0.70	-	20,255