OneConstruction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	2.43	2.43	2.43	2.43	2.43	-	1,115
Feb 26, 2025	2.57	2.58	2.43	2.43	2.43	2.10%	14,067
Feb 25, 2025	2.77	2.79	2.22	2.38	2.38	-2.86%	6,239
Feb 24, 2025	2.38	2.75	2.34	2.45	2.45	3.81%	33,207
Feb 21, 2025	2.36	2.36	2.36	2.36	2.36	0.43%	410
Feb 20, 2025	2.40	2.45	2.32	2.35	2.35	2.17%	2,104
Feb 19, 2025	2.30	2.38	2.27	2.30	2.30	-	10,225
Feb 18, 2025	2.15	2.47	2.15	2.30	2.30	-	2,322
Feb 14, 2025	1.97	2.33	1.97	2.30	2.30	15.58%	18,758
Feb 13, 2025	2.22	2.33	1.96	1.99	1.99	-3.40%	4,795
Feb 12, 2025	2.14	2.35	2.02	2.06	2.06	-1.44%	8,637
Feb 11, 2025	2.20	2.50	2.00	2.09	2.09	-6.28%	28,695
Feb 10, 2025	2.26	2.30	2.23	2.23	2.23	-3.04%	9,753
Feb 7, 2025	2.26	2.51	2.23	2.30	2.30	-2.13%	7,290
Feb 6, 2025	2.35	2.35	2.35	2.35	2.35	-	1,354
Feb 5, 2025	2.20	2.42	2.20	2.35	2.35	5.38%	7,512
Feb 4, 2025	2.40	2.41	2.07	2.23	2.23	-2.19%	18,247
Feb 3, 2025	2.33	2.47	2.28	2.28	2.28	-1.30%	14,721
Jan 31, 2025	2.56	2.80	2.12	2.31	2.31	-18.09%	53,477
Jan 30, 2025	2.63	2.82	2.52	2.82	2.82	11.90%	8,917
Jan 29, 2025	2.56	2.60	2.50	2.52	2.52	-4.55%	32,065
Jan 28, 2025	2.57	2.90	2.50	2.64	2.64	6.02%	21,642
Jan 27, 2025	2.43	3.00	2.13	2.49	2.49	-8.79%	56,469
Jan 24, 2025	2.70	2.77	2.46	2.73	2.73	-4.55%	53,119
Jan 23, 2025	2.50	3.03	2.50	2.86	2.86	19.17%	74,556
Jan 22, 2025	2.50	2.62	2.27	2.40	2.40	-4.00%	24,784
Jan 21, 2025	2.50	2.90	2.29	2.50	2.50	-6.37%	72,431
Jan 17, 2025	2.41	2.67	2.33	2.67	2.67	-	10,758
Jan 16, 2025	2.89	3.02	2.58	2.67	2.67	-0.19%	25,813
Jan 15, 2025	2.57	2.78	2.25	2.68	2.68	-8.08%	30,529
Jan 14, 2025	3.04	3.04	2.73	2.91	2.91	-3.32%	30,834
Jan 13, 2025	2.89	3.11	2.86	3.01	3.01	-3.83%	43,519
Jan 10, 2025	3.18	3.18	3.08	3.13	3.13	-1.70%	11,800
Jan 8, 2025	3.12	3.20	3.12	3.18	3.18	-0.19%	25,693
Jan 7, 2025	3.08	3.20	3.06	3.19	3.19	-0.62%	15,551
Jan 6, 2025	3.15	3.39	3.10	3.21	3.21	-0.93%	70,865
Jan 3, 2025	3.45	3.47	3.20	3.24	3.24	-6.09%	104,932
Jan 2, 2025	3.20	3.45	3.00	3.45	3.45	15.00%	334,108