OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.010
-0.010 (-0.98%)
At close: Sep 28, 2026, 4:00 PM EDT
1.010
0.00 (0.00%)
Pre-market: Sep 29, 2026, 4:57 AM EDT
OneConstruction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 80,161 |
| Sep 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 27,405 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 30,176 |
| 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 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 39,226 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 15,441 |
| Aug 25, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 47,226 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 10,952 |
| Aug 21, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.96% | 56,728 |
| Aug 20, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.93% | 34,160 |
| 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% | 24,509 |
| Aug 14, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | 3.38% | 76,257 |
| Aug 13, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | 1.47% | 55,489 |
| Aug 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | - | 24,162 |
| Aug 11, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 42,553 |
| Aug 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | -0.49% | 65,194 |
| Aug 7, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | - | 187,357 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -1.90% | 31,277 |
| 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% | 23,940 |
| Jul 31, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.98% | 19,276 |
| Jul 30, 2026 | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 48,310 |
| Jul 29, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 20,074 |
| Jul 28, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 45,837 |
| Jul 27, 2026 | 1.01 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 46,037 |
| Jul 24, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -0.97% | 27,010 |
| Jul 23, 2026 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -0.96% | 45,840 |
| Jul 22, 2026 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 27,795 |
| Jul 21, 2026 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -6.25% | 126,543 |
| Jul 20, 2026 | 1.13 | 1.15 | 1.12 | 1.12 | 1.12 | - | 23,254 |