OneIM Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	0.70	0.70	0.70	0.70	-	6.87%	1,000
Sep 25, 2026	0.63	0.70	0.60	0.66	0.66	-0.43%	2,311
Sep 24, 2026	0.70	0.70	0.65	0.66	0.66	-6.03%	2,706
Sep 23, 2026	0.70	0.70	0.70	0.70	0.70	-	1,005
Sep 21, 2026	0.70	0.70	0.70	0.70	0.70	-2.78%	432
Sep 16, 2026	0.72	0.72	0.72	0.72	0.72	-	193
Sep 15, 2026	0.72	0.72	0.72	0.72	0.72	-	1,101
Sep 14, 2026	0.72	0.72	0.72	0.72	0.72	-8.28%	1,102
Sep 10, 2026	0.70	0.79	0.70	0.79	0.79	12.13%	22,025
Sep 9, 2026	0.70	0.70	0.70	0.70	0.70	-2.38%	2,008
Sep 3, 2026	0.71	0.72	0.70	0.72	0.72	-10.35%	1,600
Aug 24, 2026	0.80	0.80	0.80	0.80	0.80	-	1,664
Aug 21, 2026	0.80	0.80	0.80	0.80	0.80	11.11%	940
Aug 20, 2026	0.72	0.72	0.72	0.72	0.72	-	500
Aug 17, 2026	0.72	0.72	0.72	0.72	0.72	10.77%	203
Aug 14, 2026	0.65	0.65	0.65	0.65	0.65	-13.34%	49,999
Jul 14, 2026	0.65	0.77	0.65	0.75	0.75	-9.08%	5,688
Jul 13, 2026	0.82	0.85	0.82	0.83	0.83	3.14%	1,226
Jul 10, 2026	0.75	0.80	0.75	0.80	0.80	-4.77%	1,129
Jul 8, 2026	0.74	0.85	0.74	0.84	0.84	2.44%	6,649
Jul 6, 2026	0.82	0.82	0.82	0.82	0.82	15.56%	16,499
Jul 1, 2026	0.70	0.71	0.70	0.71	0.71	-16.51%	7,442
Jun 26, 2026	0.85	0.85	0.85	0.85	0.85	6.24%	6,184
Jun 25, 2026	0.79	0.80	0.78	0.80	0.80	-	1,258
Jun 24, 2026	0.80	0.80	0.77	0.80	0.80	18.73%	1,900
Jun 17, 2026	0.63	0.68	0.63	0.67	0.67	2.09%	18,683
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	6.47%	101
Jun 4, 2026	0.70	0.70	0.60	0.62	0.62	3.14%	5,289
Jun 3, 2026	0.60	0.60	0.60	0.60	0.60	0.17%	1,000
Jun 2, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	25,000
Jun 1, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	36,200
May 27, 2026	0.60	0.60	0.60	0.60	0.60	-	85,686
May 19, 2026	0.60	0.60	0.60	0.60	0.60	-	2,113
May 18, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	487
May 15, 2026	0.54	0.72	0.52	0.65	0.65	10.17%	28,251
May 14, 2026	0.78	0.78	0.49	0.59	0.59	1.03%	2,811
May 13, 2026	0.57	0.70	0.53	0.58	0.58	16.80%	6,951
May 12, 2026	0.44	0.51	0.44	0.50	0.50	-13.79%	1,911
May 11, 2026	0.64	0.64	0.46	0.58	0.58	-3.33%	9,329
Apr 23, 2026	0.60	0.60	0.60	0.60	0.60	-	2,115
Apr 22, 2026	0.52	0.60	0.52	0.60	0.60	15.38%	39,800
Apr 21, 2026	0.55	0.55	0.52	0.52	0.52	3.98%	13,930
Apr 20, 2026	0.55	0.55	0.50	0.50	0.50	-16.65%	59,430