OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Dec 5, 2025, 4:00 PM EST
1.250
+0.040 (3.31%)
After-hours: Dec 5, 2025, 7:46 PM EST
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.39 | 1.18 | 1.21 | 1.21 | -6.20% | 127,995 |
| Dec 4, 2025 | 1.21 | 1.32 | 1.20 | 1.29 | 1.29 | 9.32% | 168,097 |
| Dec 3, 2025 | 1.16 | 1.30 | 1.12 | 1.18 | 1.18 | 2.61% | 94,730 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.07 | 1.15 | 1.15 | -7.26% | 114,352 |
| Dec 1, 2025 | 1.24 | 1.95 | 1.20 | 1.24 | 1.24 | 3.33% | 863,812 |
| Nov 28, 2025 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 56,320 |
| Nov 26, 2025 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 3.67% | 94,143 |
| Nov 25, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 138,864 |
| Nov 24, 2025 | 1.06 | 1.15 | 1.00 | 1.12 | 1.12 | 6.67% | 273,231 |
| Nov 21, 2025 | 1.04 | 1.20 | 1.03 | 1.05 | 1.05 | -4.55% | 226,871 |
| Nov 20, 2025 | 1.12 | 1.23 | 1.09 | 1.10 | 1.10 | 4.76% | 333,593 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.00 | 1.05 | 1.05 | -30.46% | 955,304 |
| Nov 18, 2025 | 1.69 | 2.15 | 1.51 | 1.51 | 1.51 | -30.73% | 1,123,351 |
| Nov 17, 2025 | 2.57 | 3.08 | 2.02 | 2.18 | 2.18 | -57.59% | 1,715,873 |
| Nov 14, 2025 | 10.01 | 10.25 | 4.20 | 5.14 | 5.14 | -49.90% | 3,083,930 |
| Nov 13, 2025 | 10.06 | 10.82 | 9.29 | 10.26 | 10.26 | 1.79% | 555,362 |
| Nov 12, 2025 | 10.02 | 10.30 | 9.86 | 10.08 | 10.08 | -0.69% | 185,638 |
| Nov 11, 2025 | 10.10 | 10.50 | 9.60 | 10.15 | 10.15 | 0.69% | 491,580 |
| Nov 10, 2025 | 9.76 | 11.57 | 9.36 | 10.08 | 10.08 | 3.28% | 256,157 |
| Nov 7, 2025 | 9.26 | 10.06 | 9.26 | 9.76 | 9.76 | 1.56% | 425,081 |
| Nov 6, 2025 | 9.50 | 10.45 | 9.10 | 9.61 | 9.61 | 6.78% | 332,688 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.00 | 9.00 | 9.00 | -13.21% | 407,756 |
| Nov 4, 2025 | 10.29 | 10.78 | 10.02 | 10.37 | 10.37 | -1.33% | 229,235 |
| Nov 3, 2025 | 10.83 | 11.00 | 10.36 | 10.51 | 10.51 | -2.32% | 156,617 |
| Oct 31, 2025 | 10.70 | 11.31 | 10.20 | 10.76 | 10.76 | 0.75% | 408,333 |
| Oct 30, 2025 | 10.31 | 10.94 | 10.31 | 10.68 | 10.68 | 4.50% | 164,000 |
| Oct 29, 2025 | 10.10 | 10.70 | 9.67 | 10.22 | 10.22 | 1.19% | 432,559 |
| Oct 28, 2025 | 10.69 | 11.11 | 10.00 | 10.10 | 10.10 | -8.27% | 325,243 |
| Oct 27, 2025 | 11.20 | 11.49 | 10.50 | 11.01 | 11.01 | -1.87% | 200,840 |
| Oct 24, 2025 | 11.21 | 11.62 | 11.08 | 11.22 | 11.22 | 0.09% | 191,924 |
| Oct 23, 2025 | 12.03 | 12.04 | 11.03 | 11.21 | 11.21 | -7.51% | 306,852 |
| Oct 22, 2025 | 12.35 | 12.45 | 11.00 | 12.12 | 12.12 | -1.86% | 316,151 |
| Oct 21, 2025 | 12.64 | 12.73 | 12.33 | 12.35 | 12.35 | -2.76% | 370,195 |
| Oct 20, 2025 | 12.68 | 13.25 | 12.25 | 12.70 | 12.70 | 0.16% | 526,125 |
| Oct 17, 2025 | 12.50 | 12.87 | 12.21 | 12.68 | 12.68 | 0.79% | 446,265 |
| Oct 16, 2025 | 12.39 | 12.80 | 12.06 | 12.58 | 12.58 | 0.56% | 457,580 |
| Oct 15, 2025 | 12.24 | 12.86 | 11.95 | 12.51 | 12.51 | 2.88% | 307,611 |
| Oct 14, 2025 | 11.83 | 12.27 | 11.83 | 12.16 | 12.16 | -0.90% | 302,449 |
| Oct 13, 2025 | 12.10 | 12.49 | 11.82 | 12.27 | 12.27 | 0.99% | 647,247 |
| Oct 10, 2025 | 12.03 | 12.20 | 11.61 | 12.15 | 12.15 | 1.33% | 271,270 |
| Oct 9, 2025 | 11.80 | 12.12 | 11.41 | 11.99 | 11.99 | 0.50% | 332,813 |
| Oct 8, 2025 | 11.59 | 12.16 | 11.29 | 11.93 | 11.93 | 1.36% | 616,040 |
| Oct 7, 2025 | 11.94 | 12.50 | 11.49 | 11.77 | 11.77 | -3.13% | 521,602 |
| Oct 6, 2025 | 11.70 | 12.25 | 11.20 | 12.15 | 12.15 | 3.05% | 661,188 |
| Oct 3, 2025 | 11.60 | 12.24 | 11.41 | 11.79 | 11.79 | 0.34% | 285,241 |
| Oct 2, 2025 | 11.11 | 12.00 | 11.00 | 11.75 | 11.75 | 3.07% | 489,763 |
| Oct 1, 2025 | 11.31 | 11.52 | 11.15 | 11.40 | 11.40 | 0.88% | 124,099 |
| Sep 30, 2025 | 11.59 | 11.63 | 11.20 | 11.30 | 11.30 | -1.74% | 121,566 |
| Sep 29, 2025 | 11.26 | 11.66 | 10.91 | 11.50 | 11.50 | 1.23% | 731,374 |
| Sep 26, 2025 | 11.25 | 11.82 | 10.93 | 11.36 | 11.36 | 0.62% | 689,315 |