OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
3.980
-0.040 (-1.00%)
Apr 20, 2026, 1:53 PM EDT - Market open
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 3.96 | 4.10 | 3.96 | 4.03 | - | 0.25% | 60,114 |
| Apr 17, 2026 | 4.09 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 208,954 |
| Apr 16, 2026 | 4.15 | 4.25 | 3.92 | 4.14 | 4.14 | 5.08% | 374,941 |
| Apr 15, 2026 | 3.75 | 4.00 | 3.71 | 3.94 | 3.94 | 5.91% | 4,112,949 |
| 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% | 1,029,625 |
| Apr 10, 2026 | 3.63 | 3.93 | 3.50 | 3.87 | 3.87 | 5.89% | 82,303 |
| Apr 9, 2026 | 2.93 | 3.65 | 2.90 | 3.65 | 3.65 | 24.57% | 154,593 |
| Apr 8, 2026 | 2.91 | 3.00 | 2.76 | 2.93 | 2.93 | -1.01% | 96,705 |
| Apr 7, 2026 | 2.42 | 3.05 | 2.36 | 2.96 | 2.96 | 20.82% | 317,231 |
| Apr 6, 2026 | 2.09 | 2.51 | 2.08 | 2.45 | 2.45 | 17.79% | 421,271 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.86 | 2.08 | 2.08 | 2.97% | 1,166,220 |
| 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% | 2,367,312 |
| Mar 26, 2026 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -4.25% | 134,722 |
| Mar 25, 2026 | 2.12 | 2.30 | 2.00 | 2.24 | 2.24 | 6.94% | 1,466,269 |
| Mar 24, 2026 | 1.80 | 2.48 | 1.79 | 2.09 | 2.09 | 10.88% | 1,367,835 |
| Mar 23, 2026 | 1.81 | 1.90 | 1.65 | 1.89 | 1.89 | 1.89% | 110,458 |
| 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% | 23,162 |
| Mar 18, 2026 | 1.78 | 2.00 | 1.65 | 1.96 | 1.96 | 8.89% | 72,502 |
| Mar 17, 2026 | 1.88 | 1.92 | 1.80 | 1.80 | 1.80 | -0.88% | 15,645 |
| Mar 16, 2026 | 1.71 | 1.85 | 1.53 | 1.82 | 1.82 | 7.46% | 67,735 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.18 | 1.69 | 1.69 | -2.31% | 168,814 |
| Mar 12, 2026 | 1.77 | 1.87 | 1.70 | 1.73 | 1.73 | -7.98% | 15,479 |
| Mar 11, 2026 | 1.77 | 1.88 | 1.71 | 1.88 | 1.88 | 5.62% | 12,328 |
| Mar 10, 2026 | 1.87 | 2.10 | 1.75 | 1.78 | 1.78 | -4.30% | 70,103 |
| Mar 9, 2026 | 1.84 | 2.10 | 1.82 | 1.86 | 1.86 | 1.09% | 51,980 |
| Mar 6, 2026 | 1.71 | 2.18 | 1.70 | 1.84 | 1.84 | 5.14% | 216,690 |
| Mar 5, 2026 | 1.59 | 1.75 | 1.52 | 1.75 | 1.75 | 6.71% | 34,668 |
| Mar 4, 2026 | 1.54 | 1.79 | 1.53 | 1.64 | 1.64 | 7.19% | 49,400 |
| Mar 3, 2026 | 1.55 | 1.70 | 1.52 | 1.53 | 1.53 | -7.83% | 43,753 |
| Mar 2, 2026 | 1.50 | 2.38 | 1.50 | 1.66 | 1.66 | 12.93% | 1,415,424 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | 0.68% | 63,911 |
| Feb 26, 2026 | 1.51 | 1.60 | 1.45 | 1.46 | 1.46 | -5.19% | 25,330 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.40 | 1.54 | 1.54 | -9.94% | 190,611 |
| Feb 24, 2026 | 1.77 | 1.85 | 1.65 | 1.71 | 1.71 | -3.39% | 79,103 |
| Feb 23, 2026 | 1.72 | 1.96 | 1.71 | 1.77 | 1.77 | 2.91% | 108,000 |
| Feb 20, 2026 | 1.77 | 2.09 | 1.65 | 1.72 | 1.72 | -2.82% | 237,892 |
| Feb 19, 2026 | 1.96 | 2.11 | 1.76 | 1.77 | 1.77 | -2.75% | 217,689 |
| Feb 18, 2026 | 2.04 | 2.28 | 1.51 | 1.82 | 1.82 | -10.34% | 263,659 |
| Feb 17, 2026 | 2.70 | 3.70 | 1.99 | 2.03 | 2.03 | -30.00% | 742,426 |
| Feb 13, 2026 | 3.16 | 3.59 | 2.90 | 2.90 | 2.90 | -11.31% | 1,037,379 |
| Feb 12, 2026 | 2.59 | 3.56 | 2.15 | 3.27 | 3.27 | 7.21% | 763,821 |
| Feb 11, 2026 | 4.11 | 4.14 | 2.35 | 3.05 | 3.05 | -28.24% | 714,668 |
| Feb 10, 2026 | 4.64 | 4.86 | 3.90 | 4.25 | 4.25 | -5.56% | 790,329 |
| Feb 9, 2026 | 4.76 | 5.21 | 3.65 | 4.50 | 4.50 | -8.35% | 763,549 |
| Feb 6, 2026 | 4.51 | 5.25 | 3.60 | 4.91 | 4.91 | 8.87% | 74,668 |