OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
3.500
-0.080 (-2.23%)
At close: Jun 3, 2025, 4:00 PM
3.370
-0.130 (-3.71%)
After-hours: Jun 3, 2025, 4:04 PM EDT
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 3.27 | 3.59 | 3.27 | 3.37 | 3.37 | -5.87% | 17,999 |
| Jun 2, 2025 | 3.06 | 3.59 | 3.02 | 3.58 | 3.58 | 4.37% | 22,480 |
| May 30, 2025 | 3.00 | 3.43 | 3.00 | 3.43 | 3.43 | 14.33% | 17,881 |
| May 29, 2025 | 2.89 | 3.51 | 2.89 | 3.00 | 3.00 | -9.09% | 25,388 |
| May 28, 2025 | 3.11 | 3.59 | 3.11 | 3.30 | 3.30 | -0.90% | 18,807 |
| May 27, 2025 | 2.93 | 3.56 | 2.93 | 3.33 | 3.33 | 9.18% | 92,336 |
| May 23, 2025 | 3.08 | 3.23 | 3.05 | 3.05 | 3.05 | -2.56% | 9,589 |
| May 22, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 0.32% | 1,441 |
| May 21, 2025 | 3.03 | 3.40 | 3.00 | 3.12 | 3.12 | -5.45% | 26,787 |
| May 20, 2025 | 3.12 | 3.31 | 3.12 | 3.30 | 3.30 | 2.17% | 7,179 |
| May 19, 2025 | 3.44 | 3.54 | 3.12 | 3.23 | 3.23 | -1.22% | 10,768 |
| May 16, 2025 | 3.01 | 3.47 | 3.01 | 3.27 | 3.27 | 0.93% | 20,449 |
| May 15, 2025 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | - | 6,866 |
| May 14, 2025 | 3.72 | 3.72 | 3.07 | 3.24 | 3.24 | -7.90% | 16,236 |
| May 13, 2025 | 3.42 | 3.69 | 3.31 | 3.52 | 3.52 | 9.60% | 73,613 |
| May 12, 2025 | 3.27 | 3.39 | 3.03 | 3.21 | 3.21 | -2.73% | 15,539 |
| May 9, 2025 | 2.95 | 3.30 | 2.68 | 3.30 | 3.30 | 8.48% | 32,461 |
| May 8, 2025 | 2.93 | 3.19 | 2.30 | 3.04 | 3.04 | 5.70% | 58,455 |
| May 7, 2025 | 2.25 | 3.16 | 2.15 | 2.88 | 2.88 | 42.48% | 150,505 |
| May 6, 2025 | 1.62 | 2.35 | 1.55 | 2.02 | 2.02 | 23.17% | 74,237 |
| May 5, 2025 | 1.69 | 1.91 | 1.58 | 1.64 | 1.64 | -10.58% | 13,546 |
| May 2, 2025 | 2.04 | 2.19 | 1.71 | 1.83 | 1.83 | 1.89% | 13,109 |
| May 1, 2025 | 1.81 | 1.95 | 1.72 | 1.80 | 1.80 | 6.51% | 5,747 |
| Apr 30, 2025 | 1.73 | 2.00 | 1.61 | 1.69 | 1.69 | -2.87% | 10,978 |
| Apr 29, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -3.33% | 1,260 |
| 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 |