OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
9.70
-0.05 (-0.51%)
Aug 15, 2025, 1:49 PM - Market open
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.11 | 11.39 | 8.48 | 9.85 | - | 0.97% | 169,381 |
| Aug 14, 2025 | 9.85 | 10.18 | 8.26 | 9.75 | 9.75 | -1.02% | 221,508 |
| Aug 13, 2025 | 10.51 | 10.74 | 9.77 | 9.85 | 9.85 | -7.94% | 254,601 |
| Aug 12, 2025 | 9.09 | 11.00 | 9.08 | 10.70 | 10.70 | 20.22% | 327,629 |
| Aug 11, 2025 | 7.00 | 9.75 | 6.74 | 8.90 | 8.90 | 37.98% | 519,263 |
| Aug 8, 2025 | 6.18 | 6.80 | 6.12 | 6.45 | 6.45 | 2.71% | 22,714 |
| Aug 7, 2025 | 5.96 | 6.28 | 5.85 | 6.28 | 6.28 | 8.18% | 11,673 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.80 | 5.81 | 5.81 | -0.26% | 4,241 |
| Aug 5, 2025 | 5.80 | 6.10 | 5.37 | 5.82 | 5.82 | -0.85% | 15,269 |
| Aug 4, 2025 | 6.00 | 6.01 | 5.51 | 5.87 | 5.87 | 5.39% | 19,314 |
| Aug 1, 2025 | 6.09 | 6.09 | 5.48 | 5.57 | 5.57 | -3.97% | 7,071 |
| Jul 31, 2025 | 6.38 | 6.43 | 5.70 | 5.80 | 5.80 | -1.19% | 18,031 |
| Jul 30, 2025 | 5.68 | 6.02 | 5.65 | 5.87 | 5.87 | 3.56% | 22,302 |
| Jul 29, 2025 | 6.01 | 6.12 | 5.28 | 5.67 | 5.67 | 0.14% | 53,976 |
| Jul 28, 2025 | 5.89 | 6.27 | 5.50 | 5.66 | 5.66 | -3.90% | 27,860 |
| Jul 25, 2025 | 6.13 | 6.70 | 5.83 | 5.89 | 5.89 | -11.56% | 37,853 |
| Jul 24, 2025 | 5.93 | 6.84 | 5.93 | 6.66 | 6.66 | 10.63% | 62,086 |
| Jul 23, 2025 | 5.99 | 6.35 | 5.70 | 6.02 | 6.02 | 0.84% | 7,482 |
| Jul 22, 2025 | 5.72 | 6.08 | 5.16 | 5.97 | 5.97 | 0.67% | 10,072 |
| Jul 21, 2025 | 5.96 | 6.02 | 5.04 | 5.93 | 5.93 | -0.34% | 22,820 |
| Jul 18, 2025 | 6.26 | 6.26 | 5.71 | 5.95 | 5.95 | 2.76% | 21,626 |
| Jul 17, 2025 | 5.81 | 6.26 | 5.77 | 5.79 | 5.79 | -3.66% | 10,499 |
| Jul 16, 2025 | 6.21 | 6.35 | 5.53 | 6.01 | 6.01 | -4.75% | 31,992 |
| Jul 15, 2025 | 6.16 | 6.35 | 5.63 | 6.31 | 6.31 | 1.12% | 24,354 |
| Jul 14, 2025 | 6.47 | 6.89 | 6.02 | 6.24 | 6.24 | -5.45% | 43,909 |
| Jul 11, 2025 | 7.26 | 7.27 | 6.60 | 6.60 | 6.60 | -8.46% | 35,148 |
| Jul 10, 2025 | 6.87 | 7.36 | 6.87 | 7.21 | 7.21 | 3.15% | 41,114 |
| Jul 9, 2025 | 7.45 | 7.45 | 6.84 | 6.99 | 6.99 | -6.05% | 90,301 |
| Jul 8, 2025 | 6.93 | 7.47 | 6.35 | 7.44 | 7.44 | 7.13% | 94,596 |
| Jul 7, 2025 | 7.16 | 7.63 | 6.75 | 6.95 | 6.95 | -6.15% | 54,641 |
| Jul 3, 2025 | 7.00 | 7.45 | 6.90 | 7.40 | 7.40 | 6.63% | 21,359 |
| Jul 2, 2025 | 7.31 | 7.83 | 6.40 | 6.94 | 6.94 | -6.85% | 149,367 |
| Jul 1, 2025 | 7.67 | 9.47 | 7.26 | 7.45 | 7.45 | -4.49% | 405,510 |
| Jun 30, 2025 | 4.89 | 10.80 | 4.77 | 7.80 | 7.80 | 57.58% | 1,281,468 |
| Jun 27, 2025 | 4.84 | 5.10 | 4.84 | 4.95 | 4.95 | 3.13% | 88,717 |
| Jun 26, 2025 | 5.05 | 5.29 | 4.75 | 4.80 | 4.80 | -9.09% | 1,052,693 |
| Jun 25, 2025 | 4.71 | 5.31 | 4.60 | 5.28 | 5.28 | 12.10% | 6,031,190 |
| Jun 24, 2025 | 5.35 | 5.40 | 4.08 | 4.71 | 4.71 | -13.42% | 1,094,521 |
| Jun 23, 2025 | 5.05 | 5.44 | 4.80 | 5.44 | 5.44 | 8.80% | 1,036,664 |
| Jun 20, 2025 | 4.87 | 5.78 | 4.87 | 5.00 | 5.00 | 3.69% | 63,842 |
| Jun 18, 2025 | 5.08 | 5.61 | 4.61 | 4.82 | 4.82 | 16.19% | 65,465 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.05 | 4.15 | 4.15 | -5.03% | 6,022 |
| Jun 16, 2025 | 3.49 | 4.37 | 3.49 | 4.37 | 4.37 | 14.10% | 15,838 |
| Jun 13, 2025 | 3.87 | 3.90 | 3.45 | 3.83 | 3.83 | 6.39% | 13,175 |
| Jun 12, 2025 | 3.40 | 3.65 | 3.40 | 3.60 | 3.60 | 7.78% | 16,089 |
| Jun 11, 2025 | 3.35 | 3.50 | 3.08 | 3.34 | 3.34 | -3.19% | 55,181 |
| Jun 10, 2025 | 3.35 | 3.46 | 3.25 | 3.45 | 3.45 | -2.82% | 16,655 |
| Jun 9, 2025 | 3.42 | 3.65 | 3.33 | 3.55 | 3.55 | 1.14% | 8,309 |
| Jun 6, 2025 | 3.54 | 3.59 | 3.32 | 3.51 | 3.51 | -0.57% | 8,397 |
| Jun 5, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 0.86% | 10,722 |