One Bank PLC (DSE:ONEBANKPLC)
Bangladesh
· Delayed Price · Currency is BDT 7.90
+0.30 (3.95%)
At close: Mar 9, 2026
One Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.90 | 8.00 | 7.00 | 7.90 | 7.90 | 3.95% | 1,122,593 |
| Mar 8, 2026 | 8.00 | 8.00 | 7.50 | 7.60 | 7.60 | -3.80% | 1,163,618 |
| Mar 5, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 1.28% | 1,158,147 |
| Mar 4, 2026 | 7.80 | 8.10 | 7.70 | 7.80 | 7.80 | -1.27% | 3,106,474 |
| Mar 3, 2026 | 8.40 | 8.40 | 7.90 | 7.90 | 7.90 | -4.82% | 4,597,468 |
| Mar 2, 2026 | 8.30 | 8.40 | 8.00 | 8.30 | 8.30 | 2.47% | 2,022,281 |
| Mar 1, 2026 | 8.10 | 8.20 | 7.60 | 8.10 | 8.10 | -1.22% | 2,818,495 |
| Feb 26, 2026 | 8.20 | 8.40 | 8.10 | 8.20 | 8.20 | 1.23% | 3,429,700 |
| Feb 25, 2026 | 8.10 | 8.30 | 8.00 | 8.10 | 8.10 | -1.22% | 1,126,045 |
| Feb 24, 2026 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | - | 1,815,634 |
| Feb 23, 2026 | 8.10 | 8.30 | 8.00 | 8.20 | 8.20 | 2.50% | 1,700,276 |
| Feb 22, 2026 | 8.10 | 8.20 | 7.90 | 8.00 | 8.00 | - | 1,166,493 |
| Feb 19, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | - | 1,489,646 |
| Feb 18, 2026 | 8.70 | 8.70 | 8.00 | 8.00 | 8.00 | -6.98% | 4,555,641 |
| Feb 17, 2026 | 8.60 | 8.80 | 8.40 | 8.60 | 8.60 | -1.15% | 9,141,029 |
| Feb 16, 2026 | 8.70 | 9.10 | 8.60 | 8.70 | 8.70 | -1.14% | 5,695,729 |
| Feb 15, 2026 | 8.20 | 8.80 | 8.20 | 8.80 | 8.80 | 10.00% | 11,225,660 |
| Feb 10, 2026 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 2.56% | 5,556,926 |
| Feb 9, 2026 | 7.80 | 7.80 | 7.60 | 7.80 | 7.80 | 4.00% | 1,699,165 |
| Feb 8, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 395,676 |
| Feb 5, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 1,810,234 |
| Feb 3, 2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7.50 | - | 1,083,820 |
| Feb 2, 2026 | 7.40 | 7.60 | 7.30 | 7.50 | 7.50 | 2.74% | 1,884,940 |
| Feb 1, 2026 | 7.30 | 7.40 | 7.30 | 7.30 | 7.30 | - | 278,967 |
| Jan 29, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 441,687 |
| Jan 28, 2026 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 752,596 |
| Jan 27, 2026 | 7.30 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 1,643,585 |
| Jan 26, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 508,951 |
| Jan 25, 2026 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | - | 886,023 |
| Jan 22, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 619,936 |
| Jan 21, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 898,176 |
| Jan 20, 2026 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | - | 929,675 |
| Jan 19, 2026 | 7.20 | 7.30 | 7.00 | 7.20 | 7.20 | 1.41% | 1,194,333 |
| Jan 18, 2026 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 660,188 |
| Jan 15, 2026 | 7.00 | 7.10 | 7.00 | 7.00 | 7.00 | - | 525,446 |
| Jan 14, 2026 | 7.00 | 7.10 | 6.80 | 7.00 | 7.00 | 2.94% | 994,893 |
| Jan 13, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 268,310 |
| Jan 12, 2026 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 343,631 |
| Jan 11, 2026 | 7.10 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 595,362 |
| Jan 8, 2026 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 259,384 |
| Jan 7, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.43% | 1,058,807 |
| Jan 6, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 765,951 |
| Jan 5, 2026 | 7.10 | 7.30 | 7.00 | 7.10 | 7.10 | -1.39% | 804,029 |
| Jan 4, 2026 | 7.00 | 7.40 | 7.00 | 7.20 | 7.20 | 2.86% | 2,576,988 |
| Jan 1, 2026 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 411,082 |
| Dec 30, 2025 | 6.90 | 7.00 | 6.80 | 7.00 | 7.00 | 1.45% | 250,326 |
| Dec 29, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 284,610 |
| Dec 28, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 615,844 |
| Dec 24, 2025 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | 1.47% | 452,265 |
| Dec 23, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 391,560 |
| Dec 22, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 433,170 |
| Dec 21, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 409,878 |
| Dec 18, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | - | 264,329 |
| Dec 17, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | - | 311,637 |
| Dec 15, 2025 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 81,720 |
| Dec 14, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 973,552 |
| Dec 11, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 186,563 |
| Dec 10, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | - | 615,443 |
| Dec 9, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | - | 556,593 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.80 | 7.00 | 7.00 | 2.94% | 426,259 |
| Dec 7, 2025 | 6.80 | 7.00 | 6.80 | 6.80 | 6.80 | - | 1,026,729 |
| Dec 4, 2025 | 6.90 | 7.00 | 6.80 | 6.80 | 6.80 | -1.45% | 552,884 |
| Dec 3, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | - | 558,512 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.80 | 6.90 | 6.90 | - | 493,940 |
| Dec 1, 2025 | 7.00 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 668,564 |
| Nov 30, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -1.41% | 890,556 |
| Nov 27, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 662,931 |
| Nov 26, 2025 | 7.30 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 1,302,572 |
| Nov 25, 2025 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | 1.39% | 1,682,835 |
| Nov 24, 2025 | 7.10 | 7.30 | 7.00 | 7.20 | 7.20 | 2.86% | 1,590,467 |
| Nov 23, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 941,898 |
| Nov 20, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 908,578 |
| Nov 19, 2025 | 6.90 | 7.10 | 6.80 | 7.00 | 7.00 | 1.45% | 945,080 |
| Nov 18, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | 1.47% | 926,602 |
| Nov 17, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | 3.03% | 1,091,485 |
| Nov 16, 2025 | 6.70 | 6.70 | 6.40 | 6.60 | 6.60 | - | 1,470,082 |
| Nov 13, 2025 | 6.80 | 6.90 | 6.60 | 6.60 | 6.60 | -2.94% | 1,264,881 |
| Nov 12, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | - | 996,141 |
| Nov 11, 2025 | 6.80 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 588,679 |
| Nov 10, 2025 | 6.90 | 6.90 | 6.60 | 6.70 | 6.70 | -1.47% | 1,269,601 |
| Nov 9, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | 1.49% | 544,667 |
| Nov 6, 2025 | 6.70 | 7.00 | 6.70 | 6.70 | 6.70 | - | 752,380 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.70 | 6.70 | 6.70 | -2.90% | 532,859 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 599,056 |
| Nov 3, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 835,668 |
| Nov 2, 2025 | 7.00 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 1,191,008 |
| Oct 30, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | - | 1,127,538 |
| Oct 29, 2025 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.43% | 776,896 |
| Oct 28, 2025 | 6.90 | 7.10 | 6.90 | 7.00 | 7.00 | 1.45% | 564,695 |
| Oct 27, 2025 | 7.10 | 7.10 | 6.80 | 6.90 | 6.90 | -1.43% | 1,012,296 |
| Oct 26, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,079,840 |
| Oct 23, 2025 | 7.10 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 573,918 |
| Oct 22, 2025 | 7.10 | 7.10 | 6.90 | 7.00 | 7.00 | -1.41% | 1,160,004 |
| Oct 21, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 779,354 |
| Oct 20, 2025 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | 1.41% | 449,937 |
| Oct 19, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -1.39% | 618,069 |
| Oct 16, 2025 | 7.20 | 7.30 | 7.10 | 7.20 | 7.20 | 1.41% | 683,279 |
| Oct 15, 2025 | 7.20 | 7.30 | 7.10 | 7.10 | 7.10 | -2.74% | 474,294 |
| Oct 14, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | 1.39% | 894,080 |
| Oct 13, 2025 | 7.20 | 7.30 | 7.20 | 7.20 | 7.20 | - | 702,379 |