One Great Studio Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.33	0.38	0.33	0.33	0.33	-13.16%	413,927
Dec 4, 2025	0.38	0.38	0.38	0.38	0.38	11.76%	3
Dec 3, 2025	0.34	0.38	0.34	0.34	0.34	-10.53%	25,557
Dec 1, 2025	0.38	0.38	0.36	0.38	0.38	5.56%	319,088
Nov 28, 2025	0.36	0.36	0.36	0.36	0.36	-2.70%	68,882
Nov 27, 2025	0.37	0.37	0.36	0.37	0.37	2.78%	76,915
Nov 26, 2025	0.36	0.37	0.36	0.36	0.36	-10.00%	467,438
Nov 25, 2025	0.40	0.40	0.35	0.40	0.40	11.11%	571,282
Nov 24, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	35,128
Nov 21, 2025	0.35	0.35	0.34	0.35	0.35	2.94%	1,996,125
Nov 20, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	355,070
Nov 19, 2025	0.33	0.38	0.33	0.33	0.33	-13.16%	734,879
Nov 18, 2025	0.38	0.38	0.36	0.38	0.38	-	89,770
Nov 17, 2025	0.38	0.38	0.35	0.38	0.38	11.76%	270,807
Nov 14, 2025	0.34	0.38	0.34	0.34	0.34	-5.56%	4,081,667
Nov 12, 2025	0.36	0.41	0.36	0.36	0.36	-12.20%	457
Nov 11, 2025	0.41	0.41	0.41	0.41	0.41	13.89%	7,380
Nov 10, 2025	0.36	0.41	0.36	0.36	0.36	-12.20%	49,613
Nov 7, 2025	0.41	0.41	0.41	0.41	0.41	17.14%	12,269
Nov 6, 2025	0.35	0.39	0.35	0.35	0.35	-10.26%	593,574
Nov 5, 2025	0.39	0.41	0.39	0.39	0.39	-2.50%	10,980
Nov 4, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	33,000
Nov 3, 2025	0.39	0.41	0.39	0.39	0.39	-7.14%	193,653
Oct 31, 2025	0.42	0.42	0.39	0.42	0.42	-	312,574
Oct 30, 2025	0.42	0.42	0.34	0.42	0.42	7.69%	519,397
Oct 24, 2025	0.39	0.39	0.39	0.39	0.39	-7.14%	29,969
Oct 23, 2025	0.42	0.42	0.39	0.42	0.42	-	284,863
Oct 22, 2025	0.42	0.43	0.40	0.42	0.42	5.00%	54,287
Oct 21, 2025	0.40	0.40	0.39	0.40	0.40	-	109,706
Oct 17, 2025	0.40	0.41	0.40	0.40	0.40	-	55,402
Oct 16, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	137,886
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	2,202
Oct 14, 2025	0.40	0.42	0.40	0.40	0.40	2.56%	51,958
Oct 13, 2025	0.39	0.42	0.39	0.39	0.39	-7.14%	76,994
Oct 10, 2025	0.42	0.42	0.42	0.42	0.42	-	33,024
Oct 9, 2025	0.42	0.43	0.40	0.42	0.42	-	293,038
Oct 8, 2025	0.42	0.42	0.39	0.42	0.42	-	28,808
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-	5,231
Oct 6, 2025	0.42	0.42	0.39	0.42	0.42	5.00%	90,260
Oct 3, 2025	0.40	0.42	0.40	0.40	0.40	-4.76%	100,519
Oct 2, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	32,474
Oct 1, 2025	0.40	0.40	0.40	0.40	0.40	-	70,227
Sep 30, 2025	0.40	0.41	0.40	0.40	0.40	-4.76%	7,945
Sep 29, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	2,296
Sep 26, 2025	0.40	0.41	0.39	0.40	0.40	-	38,986
Sep 25, 2025	0.40	0.40	0.40	0.40	0.40	-	6,862,043
Sep 24, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	178,637
Sep 23, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	90,459
Sep 22, 2025	0.40	0.41	0.39	0.40	0.40	2.56%	49,696
Sep 19, 2025	0.39	0.41	0.39	0.39	0.39	-2.50%	165,178