OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.030
+0.010 (0.98%)
At close: Aug 19, 2026, 4:00 PM EDT
1.010
-0.020 (-1.94%)
After-hours: Aug 19, 2026, 6:05 PM EDT
OneConstruction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 55,881 |
| Aug 18, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 15,166 |
| Aug 17, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 24,409 |
| Aug 14, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 3.38% | 75,190 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 18,475 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 24,132 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 38,075 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 64,630 |
| Aug 7, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 187,006 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 30,116 |
| Aug 5, 2026 | 1.04 | 1.07 | 1.02 | 1.05 | 1.05 | 0.96% | 42,398 |
| Aug 4, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 8,089 |
| Aug 3, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.98% | 23,725 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.98% | 19,226 |
| 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 |