OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.020
-0.010 (-0.97%)
At close: Sep 8, 2026, 4:00 PM EDT
1.030
+0.010 (0.98%)
After-hours: Sep 8, 2026, 7:30 PM EDT
OneConstruction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 15,514 |
| 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 | - | 16,975 |
| Sep 2, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 23,928 |
| 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% | 34,063 |
| Aug 28, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | - | 40,938 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 39,224 |
| Aug 26, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 15,440 |
| 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% | 8,286 |
| Aug 21, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.96% | 56,268 |
| Aug 20, 2026 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -1.93% | 33,319 |
| 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 |