OneConstruction Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	1.03	1.07	1.01	1.03	1.03	-1.90%	48,189
Jul 29, 2026	1.01	1.06	1.01	1.05	1.05	1.94%	19,720
Jul 28, 2026	1.04	1.04	1.03	1.03	1.03	-	34,376
Jul 27, 2026	1.01	1.05	1.01	1.03	1.03	0.98%	46,026
Jul 24, 2026	1.04	1.05	1.02	1.02	1.02	-0.97%	25,768
Jul 23, 2026	1.09	1.09	1.01	1.03	1.03	-0.96%	45,676
Jul 22, 2026	1.02	1.08	1.02	1.04	1.04	-0.95%	26,795
Jul 21, 2026	1.10	1.10	1.01	1.05	1.05	-6.25%	125,922
Jul 20, 2026	1.13	1.15	1.12	1.12	1.12	-	23,122
Jul 17, 2026	1.15	1.18	1.12	1.12	1.12	-5.08%	42,613
Jul 16, 2026	1.22	1.22	1.17	1.18	1.18	1.72%	27,978
Jul 15, 2026	1.24	1.24	1.16	1.16	1.16	-1.69%	12,547
Jul 14, 2026	1.17	1.22	1.15	1.18	1.18	1.72%	51,467
Jul 13, 2026	1.14	1.17	1.14	1.16	1.16	1.75%	22,850
Jul 10, 2026	1.24	1.25	1.14	1.14	1.14	-1.72%	39,453
Jul 9, 2026	1.12	1.23	1.12	1.16	1.16	1.75%	119,893
Jul 8, 2026	1.14	1.15	1.09	1.14	1.14	-0.87%	29,741
Jul 7, 2026	1.18	1.24	1.13	1.15	1.15	-3.36%	77,787
Jul 6, 2026	1.12	1.32	1.11	1.19	1.19	6.25%	229,315
Jul 2, 2026	1.20	1.23	1.10	1.12	1.12	-5.88%	116,181
Jul 1, 2026	1.16	1.24	1.15	1.19	1.19	-	90,254
Jun 30, 2026	1.23	1.27	1.12	1.19	1.19	-0.83%	134,877
Jun 29, 2026	1.22	1.34	1.20	1.20	1.20	6.19%	174,432
Jun 26, 2026	1.53	1.59	1.13	1.13	1.13	-26.14%	475,431
Jun 25, 2026	1.58	1.65	1.51	1.53	1.53	-6.13%	155,748
Jun 24, 2026	1.56	1.70	1.56	1.63	1.63	4.49%	101,786
Jun 23, 2026	2.00	2.00	1.25	1.56	1.56	-20.00%	713,314
Jun 22, 2026	1.83	1.99	1.79	1.95	1.95	12.07%	476,183
Jun 18, 2026	1.53	1.84	1.53	1.74	1.74	11.54%	505,218
Jun 17, 2026	1.53	1.65	1.48	1.56	1.56	3.31%	222,738
Jun 16, 2026	1.43	1.58	1.43	1.51	1.51	7.09%	535,603
Jun 15, 2026	1.24	1.49	1.24	1.41	1.41	14.63%	753,975
Jun 12, 2026	1.29	1.99	1.10	1.23	1.23	-0.81%	8,962,117
Jun 11, 2026	1.04	2.00	1.00	1.24	1.24	16.98%	9,445,233
Jun 10, 2026	0.94	1.15	0.94	1.06	1.06	11.57%	846,272
Jun 9, 2026	0.91	0.96	0.90	0.95	0.95	4.41%	126,926
Jun 8, 2026	0.90	0.92	0.90	0.91	0.91	1.07%	121,730
Jun 5, 2026	0.90	0.91	0.85	0.90	0.90	0.02%	258,474
Jun 4, 2026	0.89	0.95	0.89	0.90	0.90	2.31%	171,728
Jun 3, 2026	0.90	0.91	0.87	0.88	0.88	-4.36%	115,370
Jun 2, 2026	0.94	0.96	0.92	0.92	0.92	-0.05%	67,142
Jun 1, 2026	0.92	0.97	0.90	0.92	0.92	-1.02%	77,416
May 29, 2026	0.88	0.95	0.88	0.93	0.93	4.51%	236,819
May 28, 2026	0.90	0.90	0.85	0.89	0.89	-0.01%	167,377
May 27, 2026	0.87	0.92	0.87	0.89	0.89	-1.11%	316,911
May 26, 2026	0.88	0.93	0.88	0.90	0.90	-2.99%	339,012
May 22, 2026	0.90	0.95	0.88	0.93	0.93	3.08%	276,052
May 21, 2026	0.92	0.99	0.90	0.90	0.90	-6.25%	157,068
May 20, 2026	0.88	1.00	0.88	0.96	0.96	6.67%	153,685
May 19, 2026	0.87	0.94	0.87	0.90	0.90	3.45%	158,966