OneConstruction Group Limited(ONEG)
$1.02-0.05 (-4.67%)
ONEG
OneConstruction Group Limited historical prices
$1.02
At close:-0.05 (-4.67%)
Want to see ONEG full AI Analyst Report?
OneConstruction Group Limited (ONEG) Historical Prices
36 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.07 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 131,524 | 0.07 |
| Nov 10, 2026 | 1.20 | 1.25 | 1.06 | 1.07 | 1.07 | -16.41% | 148,807 | 0.08 |
| Nov 09, 2026 | 1.31 | 1.32 | 1.17 | 1.25 | 1.25 | -2.34% | 182,423 | 0.09 |
| Nov 06, 2026 | 1.28 | 1.39 | 1.28 | 1.28 | 1.28 | +0.79% | 94,668 | 0.05 |
| Nov 05, 2026 | 1.40 | 1.50 | 1.23 | 1.27 | 1.27 | -9.29% | 340,649 | 0.18 |
| Nov 04, 2026 | 1.56 | 1.64 | 1.40 | 1.40 | 1.40 | -7.89% | 330,148 | 0.17 |
| Nov 03, 2026 | 1.65 | 1.75 | 1.45 | 1.52 | 1.52 | -6.17% | 4,643,048 | 2.51 |
| Nov 02, 2026 | 1.43 | 1.90 | 1.35 | 1.62 | 1.62 | -0.61% | 4,973,047 | 2.81 |
| Oct 30, 2026 | 0.86 | 1.79 | 0.86 | 1.63 | 1.63 | +108.17% | 108,880,602 | 2738.54 |
| Oct 29, 2026 | 0.77 | 0.80 | 0.71 | 0.78 | 0.78 | -3.33% | 12,776 | 0.32 |
| Oct 28, 2026 | 0.70 | 0.81 | 0.70 | 0.81 | 0.81 | +3.32% | 36,256 | 0.91 |
| Oct 27, 2026 | 0.82 | 0.82 | 0.71 | 0.78 | 0.78 | -4.97% | 50,858 | 1.28 |
| Oct 26, 2026 | 0.79 | 0.89 | 0.79 | 0.83 | 0.83 | +3.13% | 16,517 | 0.42 |
| Oct 23, 2026 | 0.72 | 0.80 | 0.70 | 0.80 | 0.80 | +12.04% | 90,057 | 2.31 |
| Oct 22, 2026 | 0.72 | 0.75 | 0.67 | 0.71 | 0.71 | -4.55% | 40,822 | 1.05 |
| Oct 21, 2026 | 0.64 | 0.75 | 0.64 | 0.75 | 0.75 | +7.01% | 61,506 | 1.60 |
| Oct 20, 2026 | 0.69 | 0.72 | 0.65 | 0.70 | 0.70 | +1.45% | 103,158 | 2.74 |
| Oct 19, 2026 | 0.84 | 0.84 | 0.68 | 0.69 | 0.69 | -15.15% | 168,990 | 4.78 |
| Oct 16, 2026 | 0.90 | 0.90 | 0.81 | 0.81 | 0.81 | -9.78% | 50,371 | 1.38 |
| Oct 15, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | 0.00% | 31,398 | 0.86 |
| Oct 14, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.46% | 11,200 | 0.30 |
| Oct 13, 2026 | 0.91 | 0.98 | 0.91 | 0.95 | 0.95 | -3.25% | 12,114 | 0.33 |
| Oct 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 11,056 | 0.30 |
| Oct 09, 2026 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | +2.48% | 12,621 | 0.33 |
| Oct 08, 2026 | 0.94 | 0.98 | 0.94 | 0.97 | 0.97 | +4.31% | 11,374 | 0.30 |
| Oct 07, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | -0.22% | 8,537 | 0.22 |
| Oct 06, 2026 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | +0.98% | 26,465 | 0.66 |
| Oct 05, 2026 | 1.01 | 1.01 | 0.87 | 0.92 | 0.92 | -7.90% | 103,057 | 2.65 |
| Oct 02, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | 0.00% | 40,147 | 1.02 |
| Oct 01, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | 31,929 | 0.75 |
| Sep 30, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | 36,289 | 0.86 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -0.99% | 41,144 | 0.95 |
| Sep 28, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 80,962 | 1.86 |
| Sep 25, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | +0.99% | 28,394 | 0.63 |
| Sep 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 30,271 | 0.64 |
| Sep 23, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.00% | 25,426 | 0.47 |
| Sep 22, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 0.00% | 30,480 | 0.54 |
| Sep 21, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | 0.00% | 73,719 | 1.29 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 40,245 | 0.59 |
| Sep 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | +0.98% | 8,251 | 0.11 |
| Sep 16, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | 0.00% | 126,902 | 1.57 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 22,796 | 0.27 |
| Sep 14, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.00% | 9,025 | 0.10 |
| Sep 11, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | 0.00% | 34,672 | 0.33 |
| Sep 10, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | +0.98% | 28,955 | 0.12 |
| Sep 09, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.00% | 10,779 | 0.03 |
| Sep 08, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 15,515 | 0.04 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | +0.49% | 8,413 | 0.02 |
| Sep 03, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.00% | 16,976 | 0.04 |
