OneConstruction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	1.97	2.15	1.64	1.80	1.80	-10.89%	288,141
Apr 25, 2025	1.91	2.13	1.87	2.02	2.02	-3.81%	18,748
Apr 24, 2025	2.08	2.19	1.93	2.10	2.10	-2.78%	8,213
Apr 23, 2025	2.18	2.28	2.04	2.16	2.16	6.93%	12,131
Apr 22, 2025	2.01	2.14	1.73	2.02	2.02	1.46%	26,686
Apr 21, 2025	1.70	2.00	1.70	1.99	1.99	1.07%	7,846
Apr 17, 2025	2.10	2.10	1.81	1.97	1.97	-1.75%	28,677
Apr 16, 2025	1.77	2.01	1.67	2.01	2.01	16.57%	38,023
Apr 15, 2025	1.68	1.98	1.68	1.72	1.72	0.88%	17,603
Apr 14, 2025	1.70	1.94	1.67	1.71	1.71	-2.57%	34,357
Apr 11, 2025	1.71	1.95	1.49	1.75	1.75	-0.57%	94,354
Apr 10, 2025	1.75	1.82	1.50	1.76	1.76	-9.74%	54,755
Apr 9, 2025	1.54	2.01	1.48	1.95	1.95	12.72%	144,312
Apr 8, 2025	1.55	1.85	1.55	1.73	1.73	11.61%	69,957
Apr 7, 2025	1.55	1.95	1.53	1.55	1.55	-3.73%	53,316
Apr 4, 2025	2.03	2.13	1.59	1.61	1.61	-22.97%	76,953
Apr 3, 2025	2.35	2.41	2.00	2.09	2.09	-4.13%	29,504
Apr 2, 2025	2.18	2.32	2.13	2.18	2.18	-11.02%	7,611
Apr 1, 2025	2.40	2.62	2.06	2.45	2.45	7.93%	46,532
Mar 31, 2025	3.34	3.38	2.10	2.27	2.27	-28.62%	119,814
Mar 28, 2025	2.95	3.32	2.79	3.18	3.18	19.55%	74,507
Mar 27, 2025	2.49	2.70	2.32	2.66	2.66	3.50%	21,533
Mar 26, 2025	2.74	2.81	2.50	2.57	2.57	-4.10%	18,742
Mar 25, 2025	2.74	2.92	2.58	2.68	2.68	4.28%	8,886
Mar 24, 2025	3.20	3.20	2.40	2.57	2.57	-12.59%	17,748
Mar 21, 2025	2.34	3.10	2.34	2.94	2.94	20.00%	72,218
Mar 20, 2025	2.35	2.94	2.35	2.45	2.45	4.70%	17,859
Mar 19, 2025	2.42	2.50	2.26	2.34	2.34	-9.65%	16,759
Mar 18, 2025	2.15	2.70	2.15	2.59	2.59	22.75%	35,581
Mar 17, 2025	2.11	2.19	2.11	2.11	2.11	-2.31%	3,395
Mar 14, 2025	2.04	2.72	2.04	2.16	2.16	-5.68%	15,047
Mar 13, 2025	2.15	2.46	2.15	2.29	2.29	-2.14%	14,877
Mar 12, 2025	2.32	2.58	2.20	2.34	2.34	4.00%	6,961
Mar 11, 2025	2.21	2.30	1.99	2.25	2.25	-	5,408
Mar 10, 2025	2.30	2.98	2.21	2.25	2.25	-4.86%	35,653
Mar 7, 2025	2.50	2.60	2.23	2.37	2.37	1.94%	7,413
Mar 6, 2025	2.55	2.92	2.21	2.32	2.32	-2.77%	35,871
Mar 5, 2025	2.30	2.61	2.30	2.39	2.39	9.45%	9,739
Mar 4, 2025	2.24	2.70	2.12	2.18	2.18	-9.17%	44,170
Mar 3, 2025	2.15	2.66	2.03	2.40	2.40	18.23%	30,079
Feb 28, 2025	2.04	2.43	2.03	2.03	2.03	-16.46%	3,481
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