OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
2.320
+0.140 (6.42%)
At close: Jan 7, 2026, 4:00 PM EST
2.310
-0.010 (-0.43%)
After-hours: Jan 7, 2026, 4:15 PM EST
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 2.14 | 2.33 | 2.14 | 2.26 | - | 3.67% | 31,327 |
| 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 |
| Nov 12, 2025 | 10.02 | 10.30 | 9.86 | 10.08 | 10.08 | -0.69% | 185,638 |
| Nov 11, 2025 | 10.10 | 10.50 | 9.60 | 10.15 | 10.15 | 0.69% | 491,580 |
| Nov 10, 2025 | 9.76 | 11.57 | 9.36 | 10.08 | 10.08 | 3.28% | 256,157 |
| Nov 7, 2025 | 9.26 | 10.06 | 9.26 | 9.76 | 9.76 | 1.56% | 425,081 |
| Nov 6, 2025 | 9.50 | 10.45 | 9.10 | 9.61 | 9.61 | 6.78% | 332,688 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.00 | 9.00 | 9.00 | -13.21% | 407,756 |
| Nov 4, 2025 | 10.29 | 10.78 | 10.02 | 10.37 | 10.37 | -1.33% | 229,235 |
| Nov 3, 2025 | 10.83 | 11.00 | 10.36 | 10.51 | 10.51 | -2.32% | 156,617 |
| Oct 31, 2025 | 10.70 | 11.31 | 10.20 | 10.76 | 10.76 | 0.75% | 408,333 |
| Oct 30, 2025 | 10.31 | 10.94 | 10.31 | 10.68 | 10.68 | 4.50% | 164,000 |
| Oct 29, 2025 | 10.10 | 10.70 | 9.67 | 10.22 | 10.22 | 1.19% | 432,559 |
| Oct 28, 2025 | 10.69 | 11.11 | 10.00 | 10.10 | 10.10 | -8.27% | 325,243 |
| Oct 27, 2025 | 11.20 | 11.49 | 10.50 | 11.01 | 11.01 | -1.87% | 200,840 |