OneConstruction Group Lim... (ONEG)
NASDAQ: ONEG
· Real-Time Price · USD
10.19
0.48 (4.94%)
At close: Aug 21, 2025, 9:59 AM
ONEG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 9.98 | 9.98 | 9.50 | 9.71 | 9.71 | 2.00% | 17,162 |
| Aug 19, 2025 | 10.00 | 10.58 | 9.20 | 9.52 | 9.52 | -6.85% | 113,044 |
| Aug 18, 2025 | 10.80 | 11.18 | 9.95 | 10.22 | 10.22 | 2.20% | 93,269 |
| Aug 15, 2025 | 10.11 | 11.39 | 8.48 | 10.00 | 10.00 | 2.56% | 216,340 |
| Aug 14, 2025 | 9.85 | 10.18 | 8.26 | 9.75 | 9.75 | -1.02% | 221,508 |
| Aug 13, 2025 | 10.51 | 10.74 | 9.77 | 9.85 | 9.85 | -7.94% | 254,601 |
| Aug 12, 2025 | 9.09 | 11.00 | 9.08 | 10.70 | 10.70 | 20.22% | 327,629 |
| Aug 11, 2025 | 7.00 | 9.75 | 6.74 | 8.90 | 8.90 | 37.98% | 519,300 |
| Aug 8, 2025 | 6.18 | 6.80 | 6.12 | 6.45 | 6.45 | 2.71% | 22,714 |
| Aug 7, 2025 | 5.96 | 6.28 | 5.85 | 6.28 | 6.28 | 8.09% | 11,700 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.80 | 5.81 | 5.81 | -0.17% | 4,241 |
| Aug 5, 2025 | 5.80 | 6.10 | 5.37 | 5.82 | 5.82 | -0.85% | 15,300 |
| Aug 4, 2025 | 6.00 | 6.01 | 5.51 | 5.87 | 5.87 | 5.39% | 19,314 |
| Aug 1, 2025 | 6.09 | 6.09 | 5.48 | 5.57 | 5.57 | -3.97% | 7,100 |
| Jul 31, 2025 | 6.38 | 6.43 | 5.70 | 5.80 | 5.80 | -1.19% | 18,031 |
| Jul 30, 2025 | 5.68 | 6.02 | 5.65 | 5.87 | 5.87 | 3.53% | 22,302 |
| Jul 29, 2025 | 6.01 | 6.12 | 5.28 | 5.67 | 5.67 | 0.18% | 54,000 |
| Jul 28, 2025 | 5.89 | 6.27 | 5.50 | 5.66 | 5.66 | -3.90% | 27,900 |
| Jul 25, 2025 | 6.13 | 6.70 | 5.83 | 5.89 | 5.89 | -11.56% | 38,182 |
| Jul 24, 2025 | 5.93 | 6.84 | 5.93 | 6.66 | 6.66 | 10.63% | 62,100 |