OneIM Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.11	10.11	10.11	10.11	10.11	-0.10%	401
Jul 30, 2026	10.13	10.13	10.12	10.12	10.12	0.10%	412
Jul 29, 2026	10.11	10.11	10.11	10.11	10.11	-	1,705
Jul 27, 2026	10.11	10.11	10.11	10.11	10.11	-0.20%	1,918
Jul 24, 2026	10.13	10.13	10.11	10.13	10.13	0.20%	645
Jul 22, 2026	10.13	10.13	10.11	10.11	10.11	-0.69%	1,969
Jul 21, 2026	10.18	10.18	10.18	10.18	10.18	0.59%	6,274
Jul 20, 2026	10.12	10.12	10.12	10.12	10.12	0.10%	335
Jul 14, 2026	10.12	10.12	10.10	10.11	10.11	-	28,842
Jul 13, 2026	10.11	10.11	10.11	10.11	10.11	-	11,142
Jul 10, 2026	10.11	10.11	10.11	10.11	10.11	-0.79%	4,217
Jul 9, 2026	10.11	10.19	10.11	10.19	10.19	-	124,643
Jul 8, 2026	10.09	10.19	10.06	10.19	10.19	0.79%	112,682
Jul 7, 2026	10.11	10.11	10.11	10.11	10.11	0.20%	108
Jul 6, 2026	10.09	10.09	10.09	10.09	10.09	-1.08%	110
Jul 2, 2026	10.09	10.33	10.09	10.20	10.20	0.89%	119,632
Jul 1, 2026	10.08	10.11	10.08	10.11	10.11	0.40%	12,196
Jun 30, 2026	10.07	10.09	10.07	10.07	10.07	0.10%	22,934
Jun 29, 2026	10.06	10.06	10.06	10.06	10.06	0.20%	7,707
Jun 26, 2026	10.04	10.04	10.04	10.04	10.04	-0.10%	103
Jun 24, 2026	10.04	10.06	10.03	10.05	10.05	-0.10%	93,435
Jun 17, 2026	10.05	10.06	10.03	10.06	10.06	0.20%	151,421
Jun 16, 2026	10.04	10.04	10.04	10.04	10.04	-	1,881
Jun 15, 2026	10.04	10.04	10.04	10.04	10.04	-0.05%	104
Jun 12, 2026	10.05	10.05	10.03	10.05	10.05	-0.05%	2,077
Jun 11, 2026	10.02	10.05	10.02	10.05	10.05	0.40%	500,426
Jun 8, 2026	10.01	10.01	10.01	10.01	10.01	-0.10%	103
Jun 5, 2026	10.02	10.02	10.02	10.02	10.02	-	105
Jun 3, 2026	10.02	10.02	10.02	10.02	10.02	-0.69%	102
Jun 1, 2026	10.03	10.09	10.03	10.09	10.09	0.90%	7,606
May 29, 2026	10.00	10.00	10.00	10.00	10.00	-	114
May 28, 2026	10.00	10.00	10.00	10.00	10.00	-0.10%	107
May 27, 2026	9.99	10.01	9.99	10.01	10.01	0.10%	40,121
May 22, 2026	10.00	10.00	10.00	10.00	10.00	-0.20%	102
May 21, 2026	9.99	10.02	9.99	10.02	10.02	-	601
May 20, 2026	9.99	10.02	9.99	10.02	10.02	0.30%	1,971
May 19, 2026	10.03	10.03	9.99	9.99	9.99	-0.10%	6,099
May 18, 2026	10.00	10.00	10.00	10.00	10.00	0.10%	103
May 13, 2026	9.99	9.99	9.99	9.99	9.99	0.10%	1,350
May 8, 2026	9.98	9.98	9.98	9.98	9.98	-0.35%	104
May 7, 2026	10.02	10.02	10.02	10.02	10.02	-0.15%	107
May 6, 2026	10.01	10.03	10.01	10.03	10.03	-0.10%	385
May 5, 2026	10.04	10.04	10.04	10.04	10.04	-	404
May 4, 2026	10.04	10.05	10.04	10.04	10.04	-0.05%	26,374
May 1, 2026	10.05	10.05	10.05	10.05	10.05	0.05%	1,649
Apr 30, 2026	10.04	10.04	10.04	10.04	10.04	-	7,909
Apr 29, 2026	10.04	10.04	10.04	10.04	10.04	-	114
Apr 24, 2026	10.04	10.04	10.04	10.04	10.04	0.10%	50,000
Apr 23, 2026	10.03	10.03	10.03	10.03	10.03	-	10,000
Apr 22, 2026	10.04	10.04	10.03	10.03	10.03	0.30%	324,752