OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
0.9300
+0.0401 (4.51%)
At close: May 29, 2026, 4:00 PM EDT
0.9109
-0.0191 (-2.05%)
After-hours: May 29, 2026, 7:55 PM EDT
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 4.51% | 236,609 |
| May 28, 2026 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -0.01% | 166,794 |
| May 27, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | -1.11% | 316,685 |
| May 26, 2026 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | -2.99% | 338,157 |
| May 22, 2026 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 3.08% | 272,720 |
| May 21, 2026 | 0.92 | 0.99 | 0.90 | 0.90 | 0.90 | -6.25% | 156,450 |
| May 20, 2026 | 0.88 | 1.00 | 0.88 | 0.96 | 0.96 | 6.67% | 153,538 |
| May 19, 2026 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | 3.45% | 156,588 |
| May 18, 2026 | 0.91 | 0.94 | 0.86 | 0.87 | 0.87 | -5.43% | 334,630 |
| May 15, 2026 | 1.08 | 1.10 | 0.92 | 0.92 | 0.92 | -16.36% | 422,963 |
| May 14, 2026 | 0.93 | 1.20 | 0.93 | 1.10 | 1.10 | 29.41% | 1,287,596 |
| May 13, 2026 | 1.00 | 1.03 | 0.81 | 0.85 | 0.85 | -19.05% | 839,662 |
| May 12, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 513,507 |
| May 11, 2026 | 1.08 | 1.30 | 1.08 | 1.11 | 1.11 | -20.71% | 1,733,685 |
| May 8, 2026 | 1.05 | 1.60 | 0.88 | 1.40 | 1.40 | 8.53% | 3,740,783 |
| May 7, 2026 | 1.32 | 2.01 | 0.72 | 1.29 | 1.29 | -80.34% | 10,781,928 |
| May 6, 2026 | 11.40 | 11.69 | 6.56 | 6.56 | 6.56 | -40.15% | 2,224,496 |
| May 5, 2026 | 8.92 | 14.95 | 8.90 | 10.96 | 10.96 | 24.40% | 2,927,054 |
| May 4, 2026 | 8.86 | 9.05 | 8.81 | 8.81 | 8.81 | 0.23% | 2,169,359 |
| May 1, 2026 | 8.83 | 8.95 | 8.71 | 8.79 | 8.79 | -0.57% | 3,775,476 |
| Apr 30, 2026 | 8.72 | 9.69 | 8.70 | 8.84 | 8.84 | 3.27% | 5,056,513 |
| Apr 29, 2026 | 8.50 | 8.84 | 8.48 | 8.56 | 8.56 | 3.01% | 4,378,714 |
| Apr 28, 2026 | 7.15 | 9.60 | 6.94 | 8.31 | 8.31 | 16.14% | 418,765 |
| Apr 27, 2026 | 5.78 | 7.40 | 5.20 | 7.16 | 7.16 | 22.94% | 459,426 |
| Apr 24, 2026 | 5.31 | 5.89 | 5.28 | 5.82 | 5.82 | 11.49% | 1,561,323 |
| Apr 23, 2026 | 4.30 | 5.50 | 4.29 | 5.22 | 5.22 | 19.72% | 1,087,598 |
| Apr 22, 2026 | 4.00 | 4.36 | 3.98 | 4.36 | 4.36 | 6.86% | 4,064,881 |
| Apr 21, 2026 | 4.00 | 4.09 | 3.95 | 4.08 | 4.08 | 1.49% | 166,422 |
| Apr 20, 2026 | 3.96 | 4.10 | 3.96 | 4.02 | 4.02 | - | 164,581 |
| Apr 17, 2026 | 4.09 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 209,245 |
| Apr 16, 2026 | 4.15 | 4.25 | 3.92 | 4.14 | 4.14 | 5.08% | 385,420 |
| Apr 15, 2026 | 3.75 | 4.00 | 3.71 | 3.94 | 3.94 | 5.91% | 4,118,822 |
| Apr 14, 2026 | 3.66 | 3.95 | 3.45 | 3.72 | 3.72 | 0.27% | 2,228,489 |
| Apr 13, 2026 | 3.72 | 3.93 | 3.70 | 3.71 | 3.71 | -4.01% | 1,029,636 |
| Apr 10, 2026 | 3.63 | 3.93 | 3.50 | 3.87 | 3.87 | 5.89% | 82,425 |
| Apr 9, 2026 | 2.93 | 3.65 | 2.90 | 3.65 | 3.65 | 24.57% | 154,857 |
| Apr 8, 2026 | 2.91 | 3.00 | 2.76 | 2.93 | 2.93 | -1.01% | 97,073 |
| Apr 7, 2026 | 2.42 | 3.05 | 2.36 | 2.96 | 2.96 | 20.82% | 318,208 |
| Apr 6, 2026 | 2.09 | 2.51 | 2.08 | 2.45 | 2.45 | 17.79% | 421,371 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.86 | 2.08 | 2.08 | 2.97% | 1,166,222 |
| Apr 1, 2026 | 2.07 | 2.09 | 1.95 | 2.02 | 2.02 | -2.88% | 591,035 |
| Mar 31, 2026 | 2.15 | 2.15 | 2.06 | 2.08 | 2.08 | -3.26% | 439,011 |
| Mar 30, 2026 | 2.10 | 2.26 | 2.00 | 2.15 | 2.15 | -0.92% | 814,828 |
| Mar 27, 2026 | 2.19 | 2.45 | 0.96 | 2.17 | 2.17 | 1.40% | 2,367,512 |
| Mar 26, 2026 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -4.25% | 136,322 |
| Mar 25, 2026 | 2.12 | 2.30 | 2.00 | 2.24 | 2.24 | 6.94% | 1,466,769 |
| Mar 24, 2026 | 1.80 | 2.48 | 1.79 | 2.09 | 2.09 | 10.88% | 1,369,113 |
| Mar 23, 2026 | 1.81 | 1.90 | 1.65 | 1.89 | 1.89 | 1.89% | 110,567 |
| Mar 20, 2026 | 1.91 | 1.98 | 1.83 | 1.85 | 1.85 | -5.13% | 854,220 |
| Mar 19, 2026 | 1.92 | 1.99 | 1.85 | 1.95 | 1.95 | -0.51% | 23,262 |