Skip to main content
OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
2.450
+0.120 (5.15%)
At close: Apr 1, 2025, 4:00 PM
2.348
-0.102 (-4.16%)
After-hours: Apr 1, 2025, 7:55 PM EDT

OneConstruction Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.402.622.062.452.457.93%46,416
Mar 31, 20253.343.382.102.272.27-28.62%119,814
Mar 28, 20252.953.322.793.183.1819.55%74,507
Mar 27, 20252.492.702.322.662.663.50%21,533
Mar 26, 20252.742.812.502.572.57-4.10%18,742
Mar 25, 20252.742.922.582.682.684.28%8,886
Mar 24, 20253.203.202.402.572.57-12.59%17,748
Mar 21, 20252.343.102.342.942.9420.00%72,218
Mar 20, 20252.352.942.352.452.454.70%17,859
Mar 19, 20252.422.502.262.342.34-9.65%16,759
Mar 18, 20252.152.702.152.592.5922.75%35,581
Mar 17, 20252.112.192.112.112.11-2.31%3,395
Mar 14, 20252.042.722.042.162.16-5.68%15,047
Mar 13, 20252.152.462.152.292.29-2.14%14,877
Mar 12, 20252.322.582.202.342.344.00%6,961
Mar 11, 20252.212.301.992.252.25-5,408
Mar 10, 20252.302.982.212.252.25-4.86%35,653
Mar 7, 20252.502.602.232.372.371.94%7,413
Mar 6, 20252.552.922.212.322.32-2.77%35,871
Mar 5, 20252.302.612.302.392.399.45%9,739
Mar 4, 20252.242.702.122.182.18-9.17%44,170
Mar 3, 20252.152.662.032.402.4018.23%30,079
Feb 28, 20252.042.432.032.032.03-16.46%3,481
Feb 27, 20252.432.432.432.432.43-1,115
Feb 26, 20252.572.582.432.432.432.10%14,067
Feb 25, 20252.772.792.222.382.38-2.86%6,239
Feb 24, 20252.382.752.342.452.453.81%33,207
Feb 21, 20252.362.362.362.362.360.43%410
Feb 20, 20252.402.452.322.352.352.17%2,104
Feb 19, 20252.302.382.272.302.30-10,225
Feb 18, 20252.152.472.152.302.30-2,322
Feb 14, 20251.972.331.972.302.3015.58%18,758
Feb 13, 20252.222.331.961.991.99-3.40%4,795
Feb 12, 20252.142.352.022.062.06-1.44%8,637
Feb 11, 20252.202.502.002.092.09-6.28%28,695
Feb 10, 20252.262.302.232.232.23-3.04%9,753
Feb 7, 20252.262.512.232.302.30-2.13%7,290
Feb 6, 20252.352.352.352.352.35-1,354
Feb 5, 20252.202.422.202.352.355.38%7,512
Feb 4, 20252.402.412.072.232.23-2.19%18,247
Feb 3, 20252.332.472.282.282.28-1.30%14,721
Jan 31, 20252.562.802.122.312.31-18.09%53,477
Jan 30, 20252.632.822.522.822.8211.90%8,917
Jan 29, 20252.562.602.502.522.52-4.55%32,065
Jan 28, 20252.572.902.502.642.646.02%21,642
Jan 27, 20252.433.002.132.492.49-8.79%56,469
Jan 24, 20252.702.772.462.732.73-4.55%53,119
Jan 23, 20252.503.032.502.862.8619.17%74,556
Jan 22, 20252.502.622.272.402.40-4.00%24,784
Jan 21, 20252.502.902.292.502.50-6.37%72,431