OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
4.700
+1.430 (43.73%)
At close: Jan 27, 2026, 4:00 PM EST
4.270
-0.430 (-9.15%)
After-hours: Jan 27, 2026, 7:59 PM EST
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.25 | 5.70 | 3.11 | 4.70 | 4.70 | 43.73% | 948,948 |
| Jan 26, 2026 | 2.26 | 3.99 | 2.24 | 3.27 | 3.27 | 39.74% | 940,571 |
| Jan 23, 2026 | 2.50 | 2.50 | 2.20 | 2.34 | 2.34 | 0.86% | 747,876 |
| Jan 22, 2026 | 2.14 | 2.49 | 2.14 | 2.32 | 2.32 | 3.20% | 41,114 |
| Jan 21, 2026 | 2.03 | 2.32 | 2.01 | 2.25 | 2.25 | 7.05% | 23,441 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.03 | 2.10 | 2.10 | - | 8,037 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | 3.45% | 3,624 |
| Jan 15, 2026 | 1.98 | 2.10 | 1.96 | 2.03 | 2.03 | 3.31% | 17,334 |
| Jan 14, 2026 | 2.15 | 2.18 | 1.93 | 1.97 | 1.97 | -9.86% | 17,518 |
| Jan 13, 2026 | 2.29 | 2.29 | 2.10 | 2.18 | 2.18 | -5.22% | 45,471 |
| Jan 12, 2026 | 2.35 | 2.39 | 2.28 | 2.30 | 2.30 | -1.71% | 60,996 |
| Jan 9, 2026 | 2.37 | 2.45 | 2.20 | 2.34 | 2.34 | -1.27% | 39,951 |
| Jan 8, 2026 | 2.40 | 2.40 | 2.20 | 2.37 | 2.37 | 2.16% | 56,713 |
| Jan 7, 2026 | 2.14 | 2.45 | 2.14 | 2.32 | 2.32 | 6.42% | 83,102 |
| Jan 6, 2026 | 1.84 | 2.62 | 1.71 | 2.18 | 2.18 | 21.11% | 2,005,772 |
| Jan 5, 2026 | 1.45 | 1.86 | 1.35 | 1.80 | 1.80 | 24.14% | 184,319 |
| Jan 2, 2026 | 1.31 | 1.45 | 1.20 | 1.45 | 1.45 | 13.73% | 96,956 |
| Dec 31, 2025 | 1.18 | 1.33 | 1.18 | 1.28 | 1.28 | -1.92% | 29,271 |
| Dec 30, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 1.56% | 32,494 |
| Dec 29, 2025 | 1.22 | 1.28 | 1.11 | 1.28 | 1.28 | 4.07% | 92,832 |
| Dec 26, 2025 | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | 4.24% | 31,428 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -8.53% | 41,122 |
| Dec 23, 2025 | 1.15 | 1.31 | 1.12 | 1.29 | 1.29 | 12.17% | 54,932 |
| Dec 22, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 81,152 |
| Dec 19, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 57,225 |
| Dec 18, 2025 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | -4.24% | 63,050 |
| Dec 17, 2025 | 1.18 | 1.27 | 1.10 | 1.18 | 1.18 | - | 65,934 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -1.67% | 57,669 |
| Dec 15, 2025 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 28,262 |
| Dec 12, 2025 | 1.27 | 1.36 | 1.20 | 1.22 | 1.22 | - | 62,699 |
| Dec 11, 2025 | 1.19 | 1.32 | 1.19 | 1.22 | 1.22 | -0.81% | 79,971 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.19 | 1.23 | 1.23 | -5.38% | 42,318 |
| Dec 9, 2025 | 1.13 | 1.36 | 1.13 | 1.30 | 1.30 | 13.04% | 100,019 |
| Dec 8, 2025 | 1.24 | 1.29 | 1.11 | 1.15 | 1.15 | -4.96% | 113,252 |
| Dec 5, 2025 | 1.30 | 1.39 | 1.18 | 1.21 | 1.21 | -6.20% | 127,995 |
| Dec 4, 2025 | 1.21 | 1.32 | 1.20 | 1.29 | 1.29 | 9.32% | 168,806 |
| Dec 3, 2025 | 1.16 | 1.30 | 1.12 | 1.18 | 1.18 | 2.61% | 94,730 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.07 | 1.15 | 1.15 | -7.26% | 115,552 |
| Dec 1, 2025 | 1.24 | 1.95 | 1.20 | 1.24 | 1.24 | 3.33% | 867,084 |
| Nov 28, 2025 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 67,668 |
| Nov 26, 2025 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 3.67% | 94,143 |
| Nov 25, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 141,884 |
| Nov 24, 2025 | 1.06 | 1.15 | 1.00 | 1.12 | 1.12 | 6.67% | 273,231 |
| Nov 21, 2025 | 1.04 | 1.20 | 1.03 | 1.05 | 1.05 | -4.55% | 241,788 |
| Nov 20, 2025 | 1.12 | 1.23 | 1.09 | 1.10 | 1.10 | 4.76% | 338,934 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.00 | 1.05 | 1.05 | -30.46% | 955,304 |
| Nov 18, 2025 | 1.69 | 2.15 | 1.51 | 1.51 | 1.51 | -30.73% | 1,123,351 |
| Nov 17, 2025 | 2.57 | 3.08 | 2.02 | 2.18 | 2.18 | -57.59% | 1,715,873 |
| Nov 14, 2025 | 10.01 | 10.25 | 4.20 | 5.14 | 5.14 | -49.90% | 3,083,930 |
| Nov 13, 2025 | 10.06 | 10.82 | 9.29 | 10.26 | 10.26 | 1.79% | 555,362 |