OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
4.950
+0.150 (3.13%)
Jun 27, 2025, 4:00 PM - Market closed
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.84 | 5.10 | 4.84 | 4.95 | - | 3.13% | 88,162 |
| Jun 26, 2025 | 5.05 | 5.29 | 4.75 | 4.80 | 4.80 | -9.09% | 1,052,693 |
| Jun 25, 2025 | 4.71 | 5.31 | 4.60 | 5.28 | 5.28 | 12.10% | 6,031,190 |
| Jun 24, 2025 | 5.35 | 5.40 | 4.08 | 4.71 | 4.71 | -13.42% | 1,094,521 |
| Jun 23, 2025 | 5.05 | 5.44 | 4.80 | 5.44 | 5.44 | 8.80% | 1,036,664 |
| Jun 20, 2025 | 4.87 | 5.78 | 4.87 | 5.00 | 5.00 | 3.69% | 63,842 |
| Jun 18, 2025 | 5.08 | 5.61 | 4.61 | 4.82 | 4.82 | 16.19% | 65,465 |
| Jun 17, 2025 | 4.50 | 4.50 | 4.05 | 4.15 | 4.15 | -5.03% | 6,022 |
| Jun 16, 2025 | 3.49 | 4.37 | 3.49 | 4.37 | 4.37 | 14.10% | 15,838 |
| Jun 13, 2025 | 3.87 | 3.90 | 3.45 | 3.83 | 3.83 | 6.39% | 13,175 |
| Jun 12, 2025 | 3.40 | 3.65 | 3.40 | 3.60 | 3.60 | 7.78% | 16,089 |
| Jun 11, 2025 | 3.35 | 3.50 | 3.08 | 3.34 | 3.34 | -3.19% | 55,181 |
| Jun 10, 2025 | 3.35 | 3.46 | 3.25 | 3.45 | 3.45 | -2.82% | 16,655 |
| Jun 9, 2025 | 3.42 | 3.65 | 3.33 | 3.55 | 3.55 | 1.14% | 8,309 |
| Jun 6, 2025 | 3.54 | 3.59 | 3.32 | 3.51 | 3.51 | -0.57% | 8,397 |
| Jun 5, 2025 | 3.41 | 3.59 | 3.41 | 3.53 | 3.53 | 0.86% | 10,722 |
| Jun 4, 2025 | 3.30 | 3.55 | 3.30 | 3.50 | 3.50 | 3.86% | 22,588 |
| Jun 3, 2025 | 3.27 | 3.59 | 3.27 | 3.37 | 3.37 | -5.87% | 17,999 |
| Jun 2, 2025 | 3.06 | 3.59 | 3.02 | 3.58 | 3.58 | 4.37% | 22,480 |
| May 30, 2025 | 3.00 | 3.43 | 3.00 | 3.43 | 3.43 | 14.33% | 17,881 |
| May 29, 2025 | 2.89 | 3.51 | 2.89 | 3.00 | 3.00 | -9.09% | 25,388 |
| May 28, 2025 | 3.11 | 3.59 | 3.11 | 3.30 | 3.30 | -0.90% | 18,807 |
| May 27, 2025 | 2.93 | 3.56 | 2.93 | 3.33 | 3.33 | 9.18% | 92,336 |
| May 23, 2025 | 3.08 | 3.23 | 3.05 | 3.05 | 3.05 | -2.56% | 9,589 |
| May 22, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 0.32% | 1,441 |
| May 21, 2025 | 3.03 | 3.40 | 3.00 | 3.12 | 3.12 | -5.45% | 26,787 |
| May 20, 2025 | 3.12 | 3.31 | 3.12 | 3.30 | 3.30 | 2.17% | 7,179 |
| May 19, 2025 | 3.44 | 3.54 | 3.12 | 3.23 | 3.23 | -1.22% | 10,768 |
| May 16, 2025 | 3.01 | 3.47 | 3.01 | 3.27 | 3.27 | 0.93% | 20,449 |
| May 15, 2025 | 3.20 | 3.26 | 3.16 | 3.24 | 3.24 | - | 6,866 |
| May 14, 2025 | 3.72 | 3.72 | 3.07 | 3.24 | 3.24 | -7.90% | 16,236 |
| May 13, 2025 | 3.42 | 3.69 | 3.31 | 3.52 | 3.52 | 9.60% | 73,613 |
| May 12, 2025 | 3.27 | 3.39 | 3.03 | 3.21 | 3.21 | -2.73% | 15,539 |
| May 9, 2025 | 2.95 | 3.30 | 2.68 | 3.30 | 3.30 | 8.48% | 32,461 |
| May 8, 2025 | 2.93 | 3.19 | 2.30 | 3.04 | 3.04 | 5.70% | 58,455 |
| May 7, 2025 | 2.25 | 3.16 | 2.15 | 2.88 | 2.88 | 42.48% | 150,505 |
| May 6, 2025 | 1.62 | 2.35 | 1.55 | 2.02 | 2.02 | 23.17% | 74,237 |
| May 5, 2025 | 1.69 | 1.91 | 1.58 | 1.64 | 1.64 | -10.58% | 13,546 |
| May 2, 2025 | 2.04 | 2.19 | 1.71 | 1.83 | 1.83 | 1.89% | 13,109 |
| May 1, 2025 | 1.81 | 1.95 | 1.72 | 1.80 | 1.80 | 6.51% | 5,747 |
| Apr 30, 2025 | 1.73 | 2.00 | 1.61 | 1.69 | 1.69 | -2.87% | 10,978 |
| Apr 29, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -3.33% | 1,260 |
| Apr 28, 2025 | 1.97 | 2.15 | 1.64 | 1.80 | 1.80 | -10.89% | 288,141 |
| Apr 25, 2025 | 1.91 | 2.13 | 1.87 | 2.02 | 2.02 | -3.81% | 18,748 |
| Apr 24, 2025 | 2.08 | 2.19 | 1.93 | 2.10 | 2.10 | -2.78% | 8,213 |
| Apr 23, 2025 | 2.18 | 2.28 | 2.04 | 2.16 | 2.16 | 6.93% | 12,131 |
| Apr 22, 2025 | 2.01 | 2.14 | 1.73 | 2.02 | 2.02 | 1.46% | 26,686 |
| Apr 21, 2025 | 1.70 | 2.00 | 1.70 | 1.99 | 1.99 | 1.07% | 7,846 |
| Apr 17, 2025 | 2.10 | 2.10 | 1.81 | 1.97 | 1.97 | -1.75% | 28,677 |
| Apr 16, 2025 | 1.77 | 2.01 | 1.67 | 2.01 | 2.01 | 16.57% | 38,023 |