ONE Nuclear Energy Inc. (ONEN)
NASDAQ: ONEN · Real-Time Price · USD
1.690
+0.240 (16.55%)
At close: Nov 5, 2026, 4:00 PM EST
1.630
-0.060 (-3.55%)
After-hours: Nov 5, 2026, 7:55 PM EST
ONE Nuclear Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.45 | 1.75 | 1.45 | 1.69 | 1.69 | 16.55% | 130,026 |
| Nov 4, 2026 | 1.47 | 1.47 | 1.32 | 1.45 | 1.45 | 6.62% | 68,290 |
| Nov 3, 2026 | 1.32 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 75,921 |
| Nov 2, 2026 | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | 1.59% | 56,027 |
| Oct 30, 2026 | 1.34 | 1.35 | 1.26 | 1.26 | 1.26 | -5.97% | 43,744 |
| Oct 29, 2026 | 1.50 | 1.59 | 1.31 | 1.34 | 1.34 | -10.07% | 96,840 |
| Oct 28, 2026 | 1.33 | 1.55 | 1.33 | 1.49 | 1.49 | 14.62% | 188,723 |
| Oct 27, 2026 | 1.25 | 1.31 | 1.22 | 1.30 | 1.30 | 4.00% | 23,472 |
| Oct 26, 2026 | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 12,780 |
| Oct 23, 2026 | 1.31 | 1.35 | 1.22 | 1.33 | 1.33 | 1.53% | 29,204 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.22 | 1.31 | 1.31 | -3.68% | 37,367 |
| Oct 21, 2026 | 1.41 | 1.41 | 1.33 | 1.36 | 1.36 | 2.26% | 58,964 |
| Oct 20, 2026 | 1.31 | 1.49 | 1.26 | 1.33 | 1.33 | -4.32% | 131,753 |
| Oct 19, 2026 | 1.57 | 1.59 | 1.36 | 1.39 | 1.39 | -8.55% | 82,465 |
| Oct 16, 2026 | 1.58 | 1.63 | 1.52 | 1.52 | 1.52 | -5.59% | 33,743 |
| Oct 15, 2026 | 1.59 | 1.65 | 1.53 | 1.61 | 1.61 | -1.83% | 47,660 |
| Oct 14, 2026 | 1.76 | 1.80 | 1.60 | 1.64 | 1.64 | -7.87% | 81,300 |
| Oct 13, 2026 | 1.70 | 1.79 | 1.61 | 1.78 | 1.78 | 5.95% | 109,952 |
| Oct 12, 2026 | 1.72 | 1.72 | 1.53 | 1.68 | 1.68 | -1.75% | 106,684 |
| Oct 9, 2026 | 1.74 | 1.75 | 1.63 | 1.71 | 1.71 | 4.27% | 124,848 |
| Oct 8, 2026 | 1.97 | 1.97 | 1.58 | 1.64 | 1.64 | -15.46% | 234,420 |
| Oct 7, 2026 | 1.93 | 2.02 | 1.91 | 1.94 | 1.94 | -3.48% | 159,007 |
| Oct 6, 2026 | 2.00 | 2.05 | 1.90 | 2.01 | 2.01 | -5.63% | 427,386 |
| Oct 5, 2026 | 2.24 | 2.35 | 1.83 | 2.13 | 2.13 | 13.90% | 2,588,284 |
| Oct 2, 2026 | 1.90 | 1.97 | 1.82 | 1.87 | 1.87 | -2.60% | 63,643 |
| Oct 1, 2026 | 2.01 | 2.27 | 1.83 | 1.92 | 1.92 | -10.70% | 145,539 |
| Sep 30, 2026 | 2.46 | 2.69 | 2.10 | 2.15 | 2.15 | -17.94% | 370,585 |
| Sep 29, 2026 | 2.04 | 3.07 | 2.00 | 2.62 | 2.62 | 21.86% | 831,213 |
| Sep 28, 2026 | 2.26 | 2.50 | 1.90 | 2.15 | 2.15 | -14.00% | 334,673 |
| Sep 25, 2026 | 3.20 | 3.20 | 2.26 | 2.50 | 2.50 | -27.95% | 958,360 |
| Sep 24, 2026 | 3.55 | 3.65 | 2.65 | 3.47 | 3.47 | -22.20% | 444,250 |
| Sep 23, 2026 | 8.84 | 9.45 | 3.69 | 4.46 | 4.46 | -50.88% | 10,566,786 |
| Sep 22, 2026 | 10.91 | 11.17 | 8.79 | 9.08 | 9.08 | -16.54% | 37,058 |
| Sep 21, 2026 | 10.46 | 11.00 | 9.52 | 10.88 | 10.88 | 8.80% | 13,098 |
| Sep 18, 2026 | 10.68 | 10.74 | 10.00 | 10.00 | 10.00 | -6.98% | 12,437 |
| Sep 17, 2026 | 9.78 | 11.40 | 9.50 | 10.75 | 10.75 | 5.91% | 13,442 |
| Sep 16, 2026 | 9.73 | 11.00 | 9.52 | 10.15 | 10.15 | 6.39% | 119,379 |
| Sep 15, 2026 | 10.21 | 10.21 | 9.03 | 9.54 | 9.54 | -4.89% | 38,582 |
| Sep 14, 2026 | 9.45 | 10.69 | 8.51 | 10.03 | 10.03 | -5.33% | 25,697 |
| Sep 11, 2026 | 10.68 | 10.90 | 10.43 | 10.60 | 10.60 | 0.28% | 11,891 |
| Sep 10, 2026 | 10.26 | 10.89 | 8.51 | 10.57 | 10.57 | -2.18% | 15,542 |
| Sep 9, 2026 | 10.98 | 10.98 | 10.51 | 10.80 | 10.80 | -4.09% | 21,460 |
| Sep 8, 2026 | 9.66 | 12.05 | 8.98 | 11.26 | 11.26 | 16.44% | 45,319 |
| Sep 4, 2026 | 8.56 | 10.40 | 8.31 | 9.67 | 9.67 | 18.50% | 33,287 |
| Sep 3, 2026 | 8.55 | 8.58 | 8.09 | 8.16 | 8.16 | -5.56% | 21,988 |
| Sep 2, 2026 | 8.09 | 8.82 | 7.89 | 8.64 | 8.64 | 10.63% | 45,807 |
| Sep 1, 2026 | 7.98 | 8.20 | 7.64 | 7.81 | 7.81 | -1.01% | 109,904 |
| Aug 31, 2026 | 7.42 | 8.47 | 7.42 | 7.89 | 7.89 | 5.76% | 30,203 |
| Aug 28, 2026 | 7.73 | 8.49 | 7.37 | 7.46 | 7.46 | -3.62% | 23,312 |
| Aug 27, 2026 | 7.33 | 7.74 | 7.21 | 7.74 | 7.74 | 6.03% | 23,127 |