OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.280
+0.010 (0.79%)
At close: Nov 6, 2026, 4:00 PM EST
1.290
+0.010 (0.78%)
After-hours: Nov 6, 2026, 7:45 PM EST
OneConstruction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.28 | 1.39 | 1.28 | 1.28 | 1.28 | 0.79% | 111,316 |
| Nov 5, 2026 | 1.40 | 1.50 | 1.23 | 1.27 | 1.27 | -9.29% | 345,322 |
| Nov 4, 2026 | 1.56 | 1.64 | 1.40 | 1.40 | 1.40 | -7.89% | 330,148 |
| Nov 3, 2026 | 1.65 | 1.75 | 1.45 | 1.52 | 1.52 | -6.17% | 4,643,048 |
| Nov 2, 2026 | 1.43 | 1.90 | 1.35 | 1.62 | 1.62 | -0.61% | 5,024,777 |
| Oct 30, 2026 | 0.86 | 1.79 | 0.86 | 1.63 | 1.63 | 108.15% | 109,704,966 |
| Oct 29, 2026 | 0.77 | 0.80 | 0.71 | 0.78 | 0.78 | -3.32% | 12,836 |
| Oct 28, 2026 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | 3.22% | 36,256 |
| Oct 27, 2026 | 0.82 | 0.82 | 0.71 | 0.78 | 0.78 | -4.92% | 50,869 |
| Oct 26, 2026 | 0.79 | 0.89 | 0.79 | 0.83 | 0.83 | 3.16% | 16,568 |
| Oct 23, 2026 | 0.72 | 0.80 | 0.70 | 0.80 | 0.80 | 11.94% | 90,652 |
| Oct 22, 2026 | 0.72 | 0.75 | 0.67 | 0.71 | 0.71 | -4.45% | 40,822 |
| Oct 21, 2026 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | 6.98% | 61,506 |
| Oct 20, 2026 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | 1.35% | 103,158 |
| Oct 19, 2026 | 0.84 | 0.84 | 0.68 | 0.69 | 0.69 | -15.05% | 169,190 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -9.76% | 50,371 |
| Oct 15, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -0.01% | 31,398 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.47% | 11,200 |
| Oct 13, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -3.31% | 12,114 |
| Oct 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.74% | 11,056 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.41% | 12,621 |
| Oct 8, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 4.40% | 11,374 |
| Oct 7, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -0.24% | 8,537 |
| Oct 6, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | 0.91% | 26,465 |
| Oct 5, 2026 | 1.01 | 1.01 | 0.87 | 0.92 | 0.92 | -7.82% | 103,082 |
| Oct 2, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | - | 40,147 |
| Oct 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 32,280 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 36,289 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 41,144 |
| Sep 28, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 80,962 |
| Sep 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 28,394 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 30,271 |
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 25,426 |
| Sep 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 30,480 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 73,719 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 40,245 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 16,521 |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 126,902 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 22,796 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 9,025 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 34,672 |
| Sep 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 28,955 |
| Sep 9, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 10,779 |
| Sep 8, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 15,515 |
| Sep 4, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 8,413 |
| Sep 3, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 18,026 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 23,937 |
| Sep 1, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 8,752 |
| Aug 31, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 36,512 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 41,508 |