OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
0.7000
-0.1122 (-13.81%)
Oct 19, 2026, 12:19 PM EDT - Market open
OneConstruction Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 0.84 | 0.84 | 0.68 | 0.70 | 0.70 | -13.81% | 97,222 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -9.76% | 50,371 |
| Oct 15, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | -0.01% | 31,397 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.47% | 11,200 |
| Oct 13, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -3.31% | 12,114 |
| Oct 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.74% | 11,006 |
| Oct 9, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 2.41% | 12,621 |
| Oct 8, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | 4.40% | 11,365 |
| Oct 7, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -0.24% | 8,486 |
| Oct 6, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | 0.91% | 26,145 |
| Oct 5, 2026 | 1.01 | 1.01 | 0.87 | 0.92 | 0.92 | -7.82% | 103,057 |
| Oct 2, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | - | 39,139 |
| Oct 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 31,829 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 36,289 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 41,144 |
| Sep 28, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 80,962 |
| Sep 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 28,394 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 30,271 |
| 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 |