OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
12.68
+0.10 (0.79%)
At close: Oct 17, 2025, 4:00 PM EDT
12.80
+0.12 (0.95%)
After-hours: Oct 17, 2025, 4:41 PM EDT
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.50 | 12.67 | 12.21 | 12.44 | - | -1.14% | 246,491 |
| Oct 16, 2025 | 12.39 | 12.80 | 12.06 | 12.58 | 12.58 | 0.56% | 457,580 |
| Oct 15, 2025 | 12.24 | 12.86 | 11.95 | 12.51 | 12.51 | 2.88% | 307,611 |
| Oct 14, 2025 | 11.83 | 12.27 | 11.83 | 12.16 | 12.16 | -0.90% | 302,449 |
| Oct 13, 2025 | 12.10 | 12.49 | 11.82 | 12.27 | 12.27 | 0.99% | 647,247 |
| Oct 10, 2025 | 12.03 | 12.20 | 11.61 | 12.15 | 12.15 | 1.33% | 271,270 |
| Oct 9, 2025 | 11.80 | 12.12 | 11.41 | 11.99 | 11.99 | 0.50% | 332,813 |
| Oct 8, 2025 | 11.59 | 12.16 | 11.29 | 11.93 | 11.93 | 1.36% | 616,040 |
| Oct 7, 2025 | 11.94 | 12.50 | 11.49 | 11.77 | 11.77 | -3.13% | 521,602 |
| Oct 6, 2025 | 11.70 | 12.25 | 11.20 | 12.15 | 12.15 | 3.05% | 661,188 |
| Oct 3, 2025 | 11.60 | 12.24 | 11.41 | 11.79 | 11.79 | 0.34% | 285,241 |
| Oct 2, 2025 | 11.11 | 12.00 | 11.00 | 11.75 | 11.75 | 3.07% | 489,763 |
| Oct 1, 2025 | 11.31 | 11.52 | 11.15 | 11.40 | 11.40 | 0.88% | 124,099 |
| Sep 30, 2025 | 11.59 | 11.63 | 11.20 | 11.30 | 11.30 | -1.74% | 121,566 |
| Sep 29, 2025 | 11.26 | 11.66 | 10.91 | 11.50 | 11.50 | 1.23% | 731,374 |
| Sep 26, 2025 | 11.25 | 11.82 | 10.93 | 11.36 | 11.36 | 0.62% | 689,315 |
| Sep 25, 2025 | 11.19 | 11.30 | 10.71 | 11.29 | 11.29 | 0.80% | 145,554 |
| Sep 24, 2025 | 10.89 | 11.71 | 10.30 | 11.20 | 11.20 | 5.07% | 279,352 |
| Sep 23, 2025 | 10.68 | 11.20 | 10.08 | 10.66 | 10.66 | -1.75% | 151,878 |
| Sep 22, 2025 | 12.04 | 12.07 | 10.84 | 10.85 | 10.85 | -9.88% | 114,041 |
| Sep 19, 2025 | 12.41 | 12.72 | 11.92 | 12.04 | 12.04 | -5.49% | 259,625 |
| Sep 18, 2025 | 12.73 | 12.99 | 12.40 | 12.74 | 12.74 | -1.92% | 354,032 |
| Sep 17, 2025 | 12.70 | 13.07 | 12.30 | 12.99 | 12.99 | 0.70% | 352,299 |
| Sep 16, 2025 | 12.81 | 13.01 | 12.31 | 12.90 | 12.90 | 2.22% | 72,539 |
| Sep 15, 2025 | 12.60 | 12.70 | 12.30 | 12.62 | 12.62 | -2.32% | 115,615 |
| Sep 12, 2025 | 12.60 | 12.92 | 12.20 | 12.92 | 12.92 | 1.89% | 224,620 |
| Sep 11, 2025 | 12.50 | 12.95 | 12.30 | 12.68 | 12.68 | -1.32% | 154,945 |
| Sep 10, 2025 | 12.50 | 13.50 | 12.05 | 12.85 | 12.85 | 0.39% | 592,850 |
| Sep 9, 2025 | 12.05 | 12.80 | 11.70 | 12.80 | 12.80 | 5.09% | 158,948 |
| Sep 8, 2025 | 12.20 | 12.31 | 12.06 | 12.18 | 12.18 | -0.33% | 172,138 |
| Sep 5, 2025 | 12.10 | 12.40 | 11.95 | 12.22 | 12.22 | -0.16% | 269,813 |
| Sep 4, 2025 | 12.00 | 12.50 | 11.40 | 12.24 | 12.24 | -0.08% | 303,537 |
| Sep 3, 2025 | 11.98 | 12.40 | 11.85 | 12.25 | 12.25 | 1.58% | 213,674 |
| Sep 2, 2025 | 11.49 | 12.47 | 11.30 | 12.06 | 12.06 | 0.92% | 351,556 |
| Aug 29, 2025 | 11.70 | 12.10 | 11.25 | 11.95 | 11.95 | 1.79% | 230,962 |
| Aug 28, 2025 | 11.08 | 12.18 | 10.75 | 11.74 | 11.74 | 2.89% | 246,022 |
| Aug 27, 2025 | 11.11 | 12.04 | 10.84 | 11.41 | 11.41 | 0.80% | 563,088 |
| Aug 26, 2025 | 10.61 | 11.58 | 10.05 | 11.32 | 11.32 | 0.98% | 109,289 |
| Aug 25, 2025 | 11.38 | 11.61 | 10.86 | 11.21 | 11.21 | 1.26% | 112,146 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.01 | 11.07 | 11.07 | 4.53% | 608,088 |
| Aug 21, 2025 | 9.51 | 10.64 | 9.51 | 10.59 | 10.59 | 9.06% | 66,257 |
| Aug 20, 2025 | 9.98 | 9.98 | 9.50 | 9.71 | 9.71 | 2.00% | 17,167 |
| Aug 19, 2025 | 10.00 | 10.58 | 9.20 | 9.52 | 9.52 | -6.85% | 113,044 |
| Aug 18, 2025 | 10.80 | 11.18 | 9.95 | 10.22 | 10.22 | 2.20% | 93,269 |
| Aug 15, 2025 | 10.11 | 11.39 | 8.48 | 10.00 | 10.00 | 2.56% | 216,340 |
| 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 |