Want to see IL:ONE full AI Analyst Report?
One Technologi (ONE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,443.00 | 7,507.00 | 7,324.00 | 7,427.00 | 7,427.00 | -0.21% | 91,906 | 0.88 |
| Oct 29, 2026 | 7,501.00 | 7,597.00 | 7,326.00 | 7,443.00 | 7,443.00 | -2.63% | 213,960 | 2.09 |
| Oct 28, 2026 | 7,930.00 | 7,930.00 | 7,410.00 | 7,644.00 | 7,644.00 | -3.61% | 196,811 | 1.96 |
| Oct 26, 2026 | 7,880.00 | 8,086.00 | 7,808.00 | 7,930.00 | 7,930.00 | +0.63% | 226,506 | 2.31 |
| Oct 23, 2026 | 7,697.00 | 8,029.00 | 7,646.00 | 7,880.00 | 7,880.00 | +2.09% | 129,916 | 1.34 |
| Oct 22, 2026 | 7,464.00 | 7,807.00 | 7,464.00 | 7,719.00 | 7,719.00 | +2.52% | 95,606 | 1.00 |
| Oct 21, 2026 | 7,202.00 | 7,641.00 | 7,202.00 | 7,529.00 | 7,529.00 | +3.22% | 91,428 | 0.94 |
| Oct 20, 2026 | 7,063.00 | 7,302.00 | 7,063.00 | 7,294.00 | 7,294.00 | +3.08% | 82,580 | 0.83 |
| Oct 19, 2026 | 7,102.00 | 7,206.00 | 7,023.00 | 7,076.00 | 7,076.00 | -0.72% | 94,708 | 0.93 |
| Oct 16, 2026 | 6,855.00 | 7,198.00 | 6,855.00 | 7,127.00 | 7,127.00 | +3.97% | 52,607 | 0.52 |
| Oct 15, 2026 | 6,823.00 | 6,889.00 | 6,770.00 | 6,855.00 | 6,855.00 | +0.47% | 64,672 | 0.64 |
| Oct 14, 2026 | 6,925.00 | 6,950.00 | 6,808.00 | 6,823.00 | 6,823.00 | -1.47% | 80,739 | 0.80 |
| Oct 13, 2026 | 6,655.00 | 6,964.00 | 6,618.00 | 6,925.00 | 6,925.00 | +4.06% | 105,757 | 1.05 |
| Oct 12, 2026 | 6,624.00 | 6,745.00 | 6,458.00 | 6,655.00 | 6,655.00 | +0.47% | 76,998 | 0.76 |
| Oct 09, 2026 | 6,503.00 | 6,700.00 | 6,503.00 | 6,624.00 | 6,624.00 | +1.05% | 93,390 | 0.92 |
| Oct 08, 2026 | 6,476.00 | 6,650.00 | 6,432.00 | 6,555.00 | 6,555.00 | +1.22% | 120,752 | 1.20 |
| Oct 07, 2026 | 6,495.00 | 6,725.00 | 6,400.00 | 6,476.00 | 6,476.00 | -0.29% | 174,244 | 1.76 |
| Oct 06, 2026 | 6,682.00 | 6,750.00 | 6,495.00 | 6,495.00 | 6,495.00 | -2.87% | 129,927 | 1.30 |
| Oct 05, 2026 | 6,563.00 | 6,750.00 | 6,563.00 | 6,687.00 | 6,687.00 | +0.57% | 55,648 | 0.54 |
| Oct 01, 2026 | 6,656.00 | 6,765.00 | 6,625.00 | 6,649.00 | 6,649.00 | -0.11% | 38,489 | 0.37 |
| Sep 30, 2026 | 6,590.00 | 6,773.00 | 6,590.00 | 6,656.00 | 6,656.00 | +1.00% | 82,145 | 0.78 |
| Sep 29, 2026 | 6,605.00 | 6,770.00 | 6,570.00 | 6,590.00 | 6,590.00 | +0.60% | 44,185 | 0.42 |
| Sep 28, 2026 | 6,575.00 | 6,596.00 | 6,413.00 | 6,551.00 | 6,551.00 | -0.37% | 45,667 | 0.42 |
| Sep 24, 2026 | 6,749.00 | 6,750.00 | 6,537.00 | 6,575.00 | 6,575.00 | -3.28% | 84,269 | 0.72 |
| Sep 23, 2026 | 6,901.00 | 6,990.00 | 6,757.00 | 6,798.00 | 6,798.00 | -1.49% | 65,373 | 0.55 |
| Sep 22, 2026 | 6,803.00 | 6,999.00 | 6,653.00 | 6,901.00 | 6,901.00 | +0.33% | 47,492 | 0.39 |
| Sep 17, 2026 | 6,984.00 | 7,057.00 | 6,804.00 | 6,878.00 | 6,878.00 | -0.03% | 68,341 | 0.55 |
| Sep 16, 2026 | 6,810.00 | 7,068.00 | 6,761.00 | 6,880.00 | 6,880.00 | +1.03% | 93,569 | 0.76 |
| Sep 15, 2026 | 6,896.00 | 6,943.00 | 6,810.00 | 6,810.00 | 6,810.00 | -1.25% | 40,592 | 0.33 |
| Sep 14, 2026 | 7,050.00 | 7,070.00 | 6,861.00 | 6,896.00 | 6,896.00 | -0.63% | 48,755 | 0.39 |
| Sep 10, 2026 | 6,801.00 | 7,135.00 | 6,801.00 | 6,940.00 | 6,940.00 | +1.31% | 186,868 | 1.52 |
| Sep 09, 2026 | 6,996.00 | 7,049.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.09% | 77,369 | 0.63 |
| Sep 08, 2026 | 7,114.00 | 7,116.00 | 6,967.00 | 6,996.00 | 6,996.00 | -1.66% | 49,509 | 0.40 |
| Sep 07, 2026 | 7,175.00 | 7,175.00 | 6,990.00 | 7,114.00 | 7,114.00 | -0.85% | 43,739 | 0.35 |
| Sep 04, 2026 | 7,210.00 | 7,260.00 | 7,155.00 | 7,175.00 | 7,175.00 | +0.00% | 50,685 | 0.40 |
| Sep 03, 2026 | 7,160.00 | 7,236.00 | 7,067.00 | 7,175.00 | 7,175.00 | +0.07% | 111,051 | 0.89 |
| Sep 02, 2026 | 7,243.00 | 7,437.00 | 7,170.00 | 7,170.00 | 7,170.00 | -1.01% | 154,347 | 1.24 |
| Sep 01, 2026 | 6,898.00 | 7,243.00 | 6,898.00 | 7,243.00 | 7,243.00 | +5.00% | 233,994 | 1.91 |
| Aug 31, 2026 | 6,940.00 | 7,025.00 | 6,847.00 | 6,898.00 | 6,898.00 | -0.60% | 61,328 | 0.49 |
| Aug 28, 2026 | 6,769.41 | 6,983.62 | 6,725.78 | 6,939.99 | 6,939.99 | +1.57% | 58,676 | 0.47 |
| Aug 27, 2026 | 6,703.96 | 6,862.63 | 6,687.10 | 6,832.88 | 6,832.88 | +2.44% | 179,987 | 1.46 |
| Aug 26, 2026 | 6,523.47 | 6,678.17 | 6,464.96 | 6,670.24 | 6,670.24 | +2.25% | 71,910 | 0.58 |
| Aug 25, 2026 | 6,356.86 | 6,581.98 | 6,354.88 | 6,523.47 | 6,523.47 | +2.62% | 66,646 | 0.54 |
| Aug 24, 2026 | 6,501.65 | 6,501.65 | 6,356.86 | 6,356.86 | 6,356.86 | -2.23% | 41,837 | 0.34 |
| Aug 21, 2026 | 6,446.11 | 6,524.46 | 6,387.60 | 6,501.65 | 6,501.65 | +0.86% | 32,322 | 0.26 |
| Aug 20, 2026 | 6,570.08 | 6,570.08 | 6,398.51 | 6,446.12 | 6,446.12 | -1.60% | 45,904 | 0.36 |
| Aug 19, 2026 | 6,616.69 | 6,616.69 | 6,253.72 | 6,551.24 | 6,551.24 | +0.61% | 98,933 | 0.78 |
| Aug 18, 2026 | 6,098.02 | 6,639.50 | 6,098.02 | 6,511.57 | 6,511.57 | +6.78% | 294,776 | 2.35 |
| Aug 17, 2026 | 6,180.34 | 6,268.60 | 6,071.25 | 6,098.02 | 6,098.02 | -1.33% | 60,881 | 0.49 |
| Aug 14, 2026 | 6,247.77 | 6,350.91 | 6,118.85 | 6,180.34 | 6,180.34 | -1.08% | 23,230 | 0.16 |