ONE Nuclear Energy Inc. ONEN
NasdaqGM
$1,87-0,05 (-%2,60)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,87 | -%2,60 | $1,90 | $1,97 | $1,82 | 62,60K |
| 2026-10-01 | $1,92 | -%10,70 | $2,01 | $2,27 | $1,83 | 140,00K |
| 2026-09-30 | $2,15 | -%17,94 | $2,46 | $2,69 | $2,10 | 368,70K |
| 2026-09-29 | $2,62 | +%21,86 | $2,04 | $3,07 | $2,00 | 831,20K |
| 2026-09-28 | $2,15 | -%14,00 | $2,26 | $2,50 | $1,90 | 330,00K |
| 2026-09-25 | $2,50 | -%27,95 | $3,20 | $3,20 | $2,26 | 952,80K |
| 2026-09-24 | $3,47 | -%22,20 | $3,55 | $3,65 | $2,65 | 444,30K |
| 2026-09-23 | $4,46 | -%50,88 | $8,84 | $9,45 | $3,69 | 10,57M |
| 2026-09-22 | $9,08 | -%16,54 | $10,91 | $11,17 | $8,79 | 36,90K |
| 2026-09-21 | $10,88 | +%8,80 | $10,46 | $11,00 | $9,52 | 13,10K |
| 2026-09-18 | $10,00 | -%6,98 | $10,68 | $10,74 | $10,00 | 12,30K |
| 2026-09-17 | $10,75 | +%5,91 | $9,77 | $11,40 | $9,50 | 13,40K |
| 2026-09-16 | $10,15 | +%6,39 | $9,73 | $11,00 | $9,52 | 119,20K |
| 2026-09-15 | $9,54 | -%4,89 | $10,21 | $10,21 | $9,02 | 38,60K |
| 2026-09-14 | $10,03 | -%5,33 | $9,45 | $10,69 | $8,51 | 25,70K |
| 2026-09-11 | $10,60 | +%0,28 | $10,68 | $10,90 | $10,43 | 11,90K |
| 2026-09-10 | $10,56 | -%2,18 | $10,26 | $10,89 | $8,51 | 15,40K |
| 2026-09-09 | $10,80 | -%4,09 | $10,98 | $10,98 | $10,51 | 21,50K |
| 2026-09-08 | $11,26 | +%16,44 | $9,66 | $12,05 | $8,98 | 45,20K |
| 2026-09-04 | $9,67 | +%18,50 | $8,56 | $10,40 | $8,31 | 32,90K |
| 2026-09-03 | $8,16 | -%5,56 | $8,55 | $8,58 | $8,09 | 22,00K |
| 2026-09-02 | $8,64 | +%10,63 | $8,09 | $8,82 | $7,89 | 45,70K |
| 2026-09-01 | $7,81 | -%1,01 | $7,98 | $8,20 | $7,64 | 109,50K |
| 2026-08-31 | $7,89 | +%5,76 | $7,42 | $8,47 | $7,42 | 30,20K |
| 2026-08-28 | $7,46 | -%3,62 | $7,73 | $8,49 | $7,37 | 22,90K |
| 2026-08-27 | $7,74 | +%6,03 | $7,33 | $7,74 | $7,21 | 23,10K |
| 2026-08-26 | $7,30 | -%6,89 | $7,62 | $7,84 | $7,25 | 52,10K |
| 2026-08-25 | $7,84 | +%12,48 | $7,56 | $8,48 | $7,25 | 417,40K |
| 2026-08-24 | $6,97 | +%9,16 | $7,40 | $7,74 | $6,86 | 733,10K |
| 2026-08-21 | $6,39 | -%21,94 | $8,20 | $8,24 | $6,25 | 109,10K |
| 2026-08-20 | $8,18 | -%22,28 | $8,95 | $9,26 | $8,09 | 46,30K |
| 2026-08-19 | $10,52 | +%0,05 | $10,53 | $10,53 | $10,52 | 57,00K |
| 2026-08-18 | $10,52 | +%0,10 | $10,52 | $10,52 | $10,52 | 75,40K |
| 2026-08-17 | $10,51 | -%0,10 | $10,52 | $10,52 | $10,51 | 342,20K |
| 2026-08-14 | $10,52 | %0,00 | $10,53 | $10,53 | $10,52 | 6,50K |
| 2026-08-13 | $10,52 | %0,00 | $10,54 | $10,54 | $10,52 | 203,10K |
| 2026-08-12 | $10,52 | -%0,09 | $10,53 | $10,53 | $10,52 | 89,10K |
| 2026-08-11 | $10,53 | +%0,10 | $10,52 | $10,53 | $10,51 | 960,20K |
| 2026-08-10 | $10,52 | %0,00 | $10,52 | $10,53 | $10,52 | 52,50K |
| 2026-08-07 | $10,52 | +%0,10 | $10,51 | $10,52 | $10,51 | 9,40K |
| 2026-08-06 | $10,51 | %0,00 | $10,51 | $10,51 | $10,51 | 0 |
| 2026-08-05 | $10,51 | -%0,10 | $10,51 | $10,51 | $10,51 | 5,60K |
| 2026-08-04 | $10,52 | +%0,29 | $10,51 | $10,52 | $10,51 | 110,40K |
| 2026-08-03 | $10,49 | +%0,05 | $10,49 | $10,49 | $10,49 | 27,60K |
| 2026-07-31 | $10,48 | -%0,05 | $10,49 | $10,49 | $10,48 | 58,50K |
| 2026-07-30 | $10,49 | %0,00 | $10,50 | $10,50 | $10,49 | 10,00K |
| 2026-07-29 | $10,49 | +%0,10 | $10,48 | $10,49 | $10,48 | 83,10K |
| 2026-07-28 | $10,48 | %0,00 | $10,48 | $10,49 | $10,48 | 21,30K |
| 2026-07-27 | $10,48 | %0,00 | $10,48 | $10,48 | $10,48 | 100 |
| 2026-07-24 | $10,48 | %0,00 | $10,48 | $10,48 | $10,48 | 2,00K |
| 2026-07-23 | $10,48 | +%0,05 | $10,48 | $10,48 | $10,48 | 10,60K |
| 2026-07-22 | $10,48 | -%0,05 | $10,48 | $10,48 | $10,48 | 200 |
| 2026-07-21 | $10,48 | +%0,10 | $10,47 | $10,48 | $10,47 | 54,60K |
| 2026-07-20 | $10,47 | %0,00 | $10,47 | $10,47 | $10,47 | 0 |
| 2026-07-17 | $10,47 | +%0,05 | $10,47 | $10,47 | $10,47 | 4,40K |
| 2026-07-16 | $10,47 | -%0,05 | $10,47 | $10,47 | $10,47 | 8,60K |
| 2026-07-15 | $10,47 | +%0,05 | $10,47 | $10,47 | $10,47 | 8,30K |
| 2026-07-14 | $10,47 | -%0,04 | $10,47 | $10,47 | $10,47 | 100 |
| 2026-07-13 | $10,47 | +%0,11 | $10,47 | $10,47 | $10,47 | 1,00K |
| 2026-07-10 | $10,46 | +%0,07 | $10,46 | $10,46 | $10,46 | 100 |
| 2026-07-09 | $10,45 | +%0,19 | $10,44 | $10,45 | $10,44 | 31,80K |
| 2026-07-08 | $10,43 | -%0,19 | $10,45 | $10,45 | $10,43 | 25,10K |
| 2026-07-07 | $10,45 | -%0,10 | $10,45 | $10,45 | $10,45 | 300 |
| 2026-07-06 | $10,46 | %0,00 | $10,46 | $10,46 | $10,46 | 0 |
| 2026-07-02 | $10,46 | +%0,10 | $10,44 | $10,46 | $10,44 | 400 |
| 2026-07-01 | $10,45 | %0,00 | $10,45 | $10,45 | $10,45 | 1,50K |
| 2026-06-30 | $10,45 | +%0,19 | $10,44 | $10,45 | $10,44 | 72,10K |
| 2026-06-29 | $10,43 | %0,00 | $10,44 | $10,44 | $10,43 | 15,70K |
| 2026-06-26 | $10,43 | %0,00 | $10,43 | $10,43 | $10,43 | 8,30K |
| 2026-06-25 | $10,43 | +%0,10 | $10,43 | $10,44 | $10,43 | 19,80K |
| 2026-06-24 | $10,42 | -%0,19 | $10,44 | $10,44 | $10,42 | 27,60K |
| 2026-06-23 | $10,44 | %0,00 | $10,44 | $10,44 | $10,44 | 800 |
| 2026-06-22 | $10,44 | -%0,29 | $10,45 | $10,45 | $10,44 | 33,40K |
| 2026-06-18 | $10,47 | +%0,19 | $10,44 | $10,47 | $10,44 | 32,80K |
| 2026-06-17 | $10,45 | %0,00 | $10,44 | $10,45 | $10,44 | 51,30K |
| 2026-06-16 | $10,45 | +%0,19 | $10,44 | $10,45 | $10,42 | 65,30K |
| 2026-06-15 | $10,43 | +%0,10 | $10,43 | $10,44 | $10,43 | 2,90K |
| 2026-06-12 | $10,42 | -%0,10 | $10,43 | $10,44 | $10,42 | 27,40K |
| 2026-06-11 | $10,43 | %0,00 | $10,43 | $10,43 | $10,43 | 28,30K |
| 2026-06-10 | $10,43 | %0,00 | $10,44 | $10,44 | $10,43 | 149,10K |
| 2026-06-09 | $10,43 | +%0,10 | $10,44 | $10,44 | $10,43 | 78,30K |
| 2026-06-08 | $10,42 | -%0,10 | $10,44 | $10,44 | $10,42 | 1,00K |
| 2026-06-05 | $10,43 | +%0,19 | $10,42 | $10,43 | $10,42 | 18,30K |
| 2026-06-04 | $10,41 | -%0,29 | $10,44 | $10,44 | $10,41 | 37,50K |
| 2026-06-03 | $10,44 | +%0,10 | $10,42 | $10,44 | $10,41 | 126,60K |
| 2026-06-02 | $10,43 | %0,00 | $10,43 | $10,43 | $10,42 | 1,50K |
| 2026-06-01 | $10,43 | +%0,19 | $10,42 | $10,43 | $10,41 | 30,50K |
| 2026-05-29 | $10,41 | -%0,10 | $10,42 | $10,42 | $10,41 | 18,90K |
| 2026-05-28 | $10,42 | -%0,19 | $10,44 | $10,44 | $10,41 | 1,54M |
| 2026-05-27 | $10,44 | +%0,10 | $10,44 | $10,44 | $10,44 | 57,90K |