Want to see IN:ONESOURCE full AI Analyst Report?
OneSource Specialty Pharma Limited (ONESOURCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,569.55 | 1,600.00 | 1,535.40 | 1,563.25 | 1,563.25 | -0.41% | 96,206 | 2.07 |
| Oct 29, 2026 | 1,586.65 | 1,597.35 | 1,564.40 | 1,569.65 | 1,569.65 | -0.24% | 23,381 | 0.50 |
| Oct 28, 2026 | 1,618.00 | 1,642.60 | 1,560.60 | 1,573.50 | 1,573.50 | -1.12% | 307,970 | 7.35 |
| Oct 27, 2026 | 1,393.65 | 1,606.35 | 1,390.35 | 1,591.25 | 1,591.25 | +13.96% | 579,732 | 17.63 |
| Oct 26, 2026 | 1,334.10 | 1,403.15 | 1,325.70 | 1,396.30 | 1,396.30 | +4.77% | 11,128 | 0.34 |
| Oct 23, 2026 | 1,389.20 | 1,389.20 | 1,323.10 | 1,332.70 | 1,332.70 | -3.61% | 27,995 | 0.86 |
| Oct 22, 2026 | 1,331.90 | 1,387.60 | 1,330.45 | 1,382.60 | 1,382.60 | +2.32% | 9,470 | 0.29 |
| Oct 21, 2026 | 1,370.05 | 1,384.50 | 1,335.35 | 1,351.20 | 1,351.20 | -2.05% | 113,379 | 3.65 |
| Oct 20, 2026 | 1,379.45 | 1,413.35 | 1,356.00 | 1,379.45 | 1,379.45 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,404.15 | 1,413.35 | 1,356.00 | 1,379.45 | 1,379.45 | -2.08% | 168,440 | 5.86 |
| Oct 16, 2026 | 1,460.00 | 1,460.00 | 1,402.95 | 1,408.70 | 1,408.70 | -1.59% | 3,705 | 0.13 |
| Oct 15, 2026 | 1,440.00 | 1,440.00 | 1,421.20 | 1,431.45 | 1,431.45 | -0.89% | 6,034 | 0.21 |
| Oct 14, 2026 | 1,461.00 | 1,461.55 | 1,424.70 | 1,444.35 | 1,444.35 | -1.14% | 10,730 | 0.37 |
| Oct 13, 2026 | 1,461.00 | 1,469.60 | 1,435.00 | 1,461.00 | 1,461.00 | -0.48% | 111,467 | 4.12 |
| Oct 12, 2026 | 1,454.70 | 1,503.00 | 1,443.00 | 1,468.05 | 1,468.05 | +0.19% | 11,765 | 0.44 |
| Oct 09, 2026 | 1,480.00 | 1,481.15 | 1,440.00 | 1,465.20 | 1,465.20 | -0.83% | 18,008 | 0.66 |
| Oct 08, 2026 | 1,524.00 | 1,524.00 | 1,465.00 | 1,477.40 | 1,477.40 | -3.06% | 8,291 | 0.30 |
| Oct 07, 2026 | 1,526.30 | 1,546.00 | 1,511.00 | 1,524.00 | 1,524.00 | -0.81% | 4,921 | 0.17 |
| Oct 06, 2026 | 1,480.20 | 1,545.55 | 1,476.00 | 1,536.50 | 1,536.50 | +3.12% | 10,860 | 0.38 |
| Oct 05, 2026 | 1,503.30 | 1,515.00 | 1,472.00 | 1,489.95 | 1,489.95 | -1.31% | 7,677 | 0.27 |
| Oct 02, 2026 | 1,509.75 | 1,537.80 | 1,434.00 | 1,509.75 | 1,509.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,515.00 | 1,537.80 | 1,434.00 | 1,509.75 | 1,509.75 | -1.03% | 35,941 | 1.28 |
| Sep 30, 2026 | 1,593.75 | 1,600.00 | 1,510.00 | 1,525.45 | 1,525.45 | -3.72% | 20,911 | 0.75 |
| Sep 29, 2026 | 1,586.95 | 1,605.00 | 1,565.20 | 1,584.40 | 1,584.40 | +1.14% | 12,699 | 0.46 |
| Sep 28, 2026 | 1,599.90 | 1,601.95 | 1,560.10 | 1,566.50 | 1,566.50 | -2.15% | 6,957 | 0.25 |
| Sep 25, 2026 | 1,608.75 | 1,633.55 | 1,567.30 | 1,601.00 | 1,601.00 | +0.87% | 7,143 | 0.26 |
| Sep 24, 2026 | 1,594.90 | 1,601.45 | 1,579.85 | 1,587.25 | 1,587.25 | -0.65% | 4,620 | 0.17 |
| Sep 23, 2026 | 1,603.75 | 1,606.40 | 1,590.70 | 1,597.70 | 1,597.70 | +0.65% | 2,927 | 0.11 |
| Sep 22, 2026 | 1,599.55 | 1,618.90 | 1,585.85 | 1,587.45 | 1,587.45 | -0.79% | 6,453 | 0.23 |
| Sep 21, 2026 | 1,597.15 | 1,642.70 | 1,587.35 | 1,600.15 | 1,600.15 | +0.29% | 13,612 | 0.49 |
| Sep 18, 2026 | 1,575.65 | 1,632.30 | 1,575.65 | 1,595.45 | 1,595.45 | +1.03% | 9,974 | 0.36 |
| Sep 17, 2026 | 1,575.30 | 1,619.15 | 1,569.90 | 1,579.25 | 1,579.25 | -1.21% | 4,121 | 0.15 |
| Sep 16, 2026 | 1,585.20 | 1,609.75 | 1,562.20 | 1,598.55 | 1,598.55 | -0.01% | 9,555 | 0.35 |
| Sep 15, 2026 | 1,610.10 | 1,657.15 | 1,590.70 | 1,598.65 | 1,598.65 | +0.39% | 28,473 | 1.03 |
| Sep 14, 2026 | 1,592.40 | 1,624.00 | 1,527.05 | 1,592.40 | 1,592.40 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,527.05 | 1,624.00 | 1,527.05 | 1,592.40 | 1,592.40 | +3.04% | 36,225 | 1.33 |
| Sep 10, 2026 | 1,523.00 | 1,568.60 | 1,523.00 | 1,545.45 | 1,545.45 | +1.01% | 7,639 | 0.28 |
| Sep 09, 2026 | 1,570.75 | 1,615.00 | 1,510.05 | 1,530.05 | 1,530.05 | -3.53% | 843,722 | 59.36 |
| Sep 08, 2026 | 1,575.00 | 1,645.00 | 1,559.50 | 1,586.10 | 1,586.10 | +2.17% | 86,505 | 6.64 |
| Sep 07, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,552.40 | 1,552.40 | +1.22% | 3,688 | 0.28 |
| Sep 04, 2026 | 1,563.80 | 1,585.70 | 1,528.00 | 1,533.70 | 1,533.70 | -2.54% | 3,804 | 0.28 |
| Sep 03, 2026 | 1,544.00 | 1,596.00 | 1,544.00 | 1,573.70 | 1,573.70 | +1.87% | 12,809 | 0.94 |
| Sep 02, 2026 | 1,515.25 | 1,559.00 | 1,510.50 | 1,544.85 | 1,544.85 | +1.22% | 5,371 | 0.39 |
| Sep 01, 2026 | 1,532.95 | 1,535.00 | 1,505.00 | 1,526.25 | 1,526.25 | +0.76% | 3,533 | 0.25 |
| Aug 31, 2026 | 1,520.55 | 1,533.00 | 1,508.20 | 1,514.80 | 1,514.80 | -1.19% | 5,006 | 0.36 |
| Aug 28, 2026 | 1,527.55 | 1,539.15 | 1,522.05 | 1,533.00 | 1,533.00 | +1.03% | 5,009 | 0.32 |
| Aug 27, 2026 | 1,495.00 | 1,549.10 | 1,492.85 | 1,517.35 | 1,517.35 | +2.43% | 56,488 | 3.78 |
| Aug 26, 2026 | 1,521.00 | 1,534.70 | 1,476.10 | 1,481.35 | 1,481.35 | -2.04% | 9,974 | 0.66 |
| Aug 25, 2026 | 1,534.00 | 1,534.00 | 1,510.00 | 1,512.25 | 1,512.25 | -1.35% | 5,143 | 0.34 |
| Aug 24, 2026 | 1,537.80 | 1,544.15 | 1,518.05 | 1,533.00 | 1,533.00 | -0.10% | 4,710 | 0.31 |