OneConstruction Group Limited ONEG
NASDAQ · United States · Industrial Services
$1.000.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.00 | 0.00% | $1.00 | $1.01 | $1.00 | 31.90K |
| 2026-09-30 | $1.00 | 0.00% | $1.01 | $1.01 | $1.00 | 36.30K |
| 2026-09-29 | $1.00 | -0.99% | $1.03 | $1.05 | $1.00 | 41.10K |
| 2026-09-28 | $1.01 | -0.98% | $1.01 | $1.02 | $1.00 | 81.00K |
| 2026-09-25 | $1.02 | +0.99% | $1.00 | $1.02 | $1.00 | 28.00K |
| 2026-09-24 | $1.01 | -0.98% | $1.03 | $1.03 | $1.01 | 30.20K |
| 2026-09-23 | $1.02 | 0.00% | $1.02 | $1.03 | $1.02 | 25.40K |
| 2026-09-22 | $1.02 | 0.00% | $1.00 | $1.03 | $1.00 | 30.30K |
| 2026-09-21 | $1.02 | 0.00% | $1.03 | $1.04 | $1.02 | 73.70K |
| 2026-09-18 | $1.02 | -0.97% | $1.04 | $1.04 | $1.02 | 40.20K |
| 2026-09-17 | $1.03 | +0.98% | $1.04 | $1.04 | $1.02 | 11.70K |
| 2026-09-16 | $1.02 | 0.00% | $1.02 | $1.04 | $1.01 | 126.90K |
| 2026-09-15 | $1.02 | -0.97% | $1.02 | $1.02 | $1.02 | 22.30K |
| 2026-09-14 | $1.03 | 0.00% | $1.02 | $1.04 | $1.02 | 9.00K |
| 2026-09-11 | $1.03 | 0.00% | $1.05 | $1.05 | $1.02 | 34.70K |
| 2026-09-10 | $1.03 | +0.98% | $1.02 | $1.04 | $1.02 | 29.00K |
| 2026-09-09 | $1.02 | 0.00% | $1.02 | $1.03 | $1.02 | 10.80K |
| 2026-09-08 | $1.02 | -0.97% | $1.01 | $1.02 | $1.01 | 15.50K |
| 2026-09-04 | $1.03 | +0.49% | $1.02 | $1.03 | $1.02 | 8.40K |
| 2026-09-03 | $1.02 | 0.00% | $1.02 | $1.03 | $1.02 | 18.00K |
| 2026-09-02 | $1.02 | +0.49% | $1.02 | $1.03 | $1.02 | 23.90K |
| 2026-09-01 | $1.02 | -0.97% | $1.02 | $1.03 | $1.02 | 8.80K |
| 2026-08-31 | $1.03 | +0.98% | $1.02 | $1.03 | $1.02 | 34.10K |
| 2026-08-28 | $1.02 | 0.00% | $1.02 | $1.03 | $1.00 | 41.00K |
| 2026-08-27 | $1.02 | 0.00% | $1.02 | $1.02 | $1.01 | 39.20K |
| 2026-08-26 | $1.02 | -0.97% | $1.03 | $1.04 | $1.02 | 15.40K |
| 2026-08-25 | $1.03 | 0.00% | $1.02 | $1.06 | $1.02 | 47.20K |
| 2026-08-24 | $1.03 | -0.96% | $1.05 | $1.05 | $1.02 | 8.30K |
| 2026-08-21 | $1.04 | +2.97% | $1.02 | $1.04 | $1.00 | 56.70K |
| 2026-08-20 | $1.01 | -1.94% | $1.02 | $1.05 | $1.01 | 34.20K |
| 2026-08-19 | $1.03 | +0.98% | $1.02 | $1.04 | $1.01 | 55.90K |
| 2026-08-18 | $1.02 | -1.92% | $1.02 | $1.05 | $1.02 | 15.20K |
| 2026-08-17 | $1.04 | -2.80% | $1.06 | $1.07 | $1.03 | 24.40K |
| 2026-08-14 | $1.07 | +3.38% | $1.06 | $1.10 | $1.04 | 76.20K |
| 2026-08-13 | $1.03 | +1.47% | $1.03 | $1.04 | $1.02 | 55.50K |
| 2026-08-12 | $1.02 | 0.00% | $1.03 | $1.03 | $1.02 | 24.10K |
| 2026-08-11 | $1.02 | -0.49% | $1.02 | $1.04 | $1.02 | 42.60K |
| 2026-08-10 | $1.02 | -0.49% | $1.03 | $1.04 | $1.02 | 65.20K |
| 2026-08-07 | $1.03 | 0.00% | $1.02 | $1.03 | $1.01 | 187.40K |
| 2026-08-06 | $1.03 | -1.90% | $1.07 | $1.07 | $1.02 | 31.30K |
| 2026-08-05 | $1.05 | +0.96% | $1.04 | $1.07 | $1.02 | 42.40K |
| 2026-08-04 | $1.04 | +0.97% | $1.05 | $1.05 | $1.02 | 8.10K |
| 2026-08-03 | $1.03 | +0.98% | $1.04 | $1.05 | $1.03 | 23.90K |
| 2026-07-31 | $1.02 | -0.97% | $1.06 | $1.06 | $1.02 | 19.30K |
| 2026-07-30 | $1.03 | -1.90% | $1.03 | $1.07 | $1.01 | 48.30K |
| 2026-07-29 | $1.05 | +1.94% | $1.01 | $1.06 | $1.01 | 20.10K |
| 2026-07-28 | $1.03 | 0.00% | $1.03 | $1.04 | $1.03 | 45.80K |
| 2026-07-27 | $1.03 | +0.98% | $1.01 | $1.05 | $1.01 | 46.00K |
| 2026-07-24 | $1.02 | -0.97% | $1.04 | $1.05 | $1.02 | 27.00K |
| 2026-07-23 | $1.03 | -0.96% | $1.09 | $1.09 | $1.01 | 45.80K |
| 2026-07-22 | $1.04 | -0.95% | $1.02 | $1.08 | $1.02 | 27.80K |
| 2026-07-21 | $1.05 | -6.25% | $1.10 | $1.10 | $1.01 | 126.50K |
| 2026-07-20 | $1.12 | 0.00% | $1.13 | $1.15 | $1.12 | 23.20K |
| 2026-07-17 | $1.12 | -5.08% | $1.15 | $1.18 | $1.12 | 43.80K |
| 2026-07-16 | $1.18 | +1.72% | $1.22 | $1.22 | $1.17 | 30.60K |
| 2026-07-15 | $1.16 | -1.69% | $1.24 | $1.24 | $1.16 | 14.10K |
| 2026-07-14 | $1.18 | +1.72% | $1.17 | $1.22 | $1.15 | 51.50K |
| 2026-07-13 | $1.16 | +1.75% | $1.14 | $1.17 | $1.14 | 23.80K |
| 2026-07-10 | $1.14 | -1.72% | $1.24 | $1.25 | $1.14 | 41.50K |
| 2026-07-09 | $1.16 | +1.75% | $1.12 | $1.23 | $1.12 | 119.90K |
| 2026-07-08 | $1.14 | -0.87% | $1.14 | $1.15 | $1.09 | 34.10K |
| 2026-07-07 | $1.15 | -3.36% | $1.18 | $1.24 | $1.13 | 77.80K |
| 2026-07-06 | $1.19 | +6.25% | $1.12 | $1.32 | $1.11 | 229.30K |
| 2026-07-02 | $1.12 | -5.88% | $1.20 | $1.23 | $1.10 | 116.20K |
| 2026-07-01 | $1.19 | 0.00% | $1.16 | $1.24 | $1.15 | 90.30K |
| 2026-06-30 | $1.19 | -0.83% | $1.23 | $1.27 | $1.12 | 134.90K |
| 2026-06-29 | $1.20 | +6.19% | $1.22 | $1.34 | $1.20 | 174.20K |
| 2026-06-26 | $1.13 | -26.14% | $1.53 | $1.59 | $1.13 | 475.40K |
| 2026-06-25 | $1.53 | -6.13% | $1.58 | $1.65 | $1.51 | 152.80K |
| 2026-06-24 | $1.63 | +4.49% | $1.56 | $1.70 | $1.56 | 101.80K |
| 2026-06-23 | $1.56 | -20.00% | $2.00 | $2.00 | $1.25 | 713.30K |
| 2026-06-22 | $1.95 | +12.07% | $1.83 | $1.99 | $1.79 | 476.20K |
| 2026-06-18 | $1.74 | +11.54% | $1.53 | $1.84 | $1.53 | 505.20K |
| 2026-06-17 | $1.56 | +3.31% | $1.53 | $1.65 | $1.48 | 222.50K |
| 2026-06-16 | $1.51 | +7.09% | $1.43 | $1.58 | $1.43 | 535.60K |
| 2026-06-15 | $1.41 | +14.63% | $1.24 | $1.49 | $1.24 | 750.40K |
| 2026-06-12 | $1.23 | -0.81% | $1.29 | $1.99 | $1.10 | 8.95M |
| 2026-06-11 | $1.24 | +16.98% | $1.04 | $2.00 | $1.00 | 9.45M |
| 2026-06-10 | $1.06 | +11.58% | $0.94 | $1.15 | $0.94 | 846.30K |
| 2026-06-09 | $0.95 | +4.40% | $0.91 | $0.96 | $0.90 | 126.90K |
| 2026-06-08 | $0.91 | +1.11% | $0.90 | $0.92 | $0.90 | 121.70K |
| 2026-06-05 | $0.90 | 0.00% | $0.90 | $0.91 | $0.85 | 258.30K |
| 2026-06-04 | $0.90 | +2.27% | $0.89 | $0.95 | $0.88 | 171.70K |
| 2026-06-03 | $0.88 | -4.35% | $0.90 | $0.91 | $0.87 | 115.30K |
| 2026-06-02 | $0.92 | -0.11% | $0.94 | $0.96 | $0.92 | 67.10K |
| 2026-06-01 | $0.92 | -0.97% | $0.92 | $0.97 | $0.90 | 77.00K |
| 2026-05-29 | $0.93 | +4.49% | $0.88 | $0.95 | $0.88 | 236.70K |
| 2026-05-28 | $0.89 | 0.00% | $0.90 | $0.90 | $0.85 | 167.20K |
| 2026-05-27 | $0.89 | -1.11% | $0.87 | $0.92 | $0.87 | 316.70K |
| 2026-05-26 | $0.90 | -3.02% | $0.88 | $0.93 | $0.88 | 338.70K |