Skip to main content
One Great Studio Company Limited (JMSE:1GS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.330
-0.050 (-13.16%)
At close: Dec 5, 2025

One Great Studio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.330.380.330.330.33-13.16%413,927
Dec 4, 20250.380.380.380.380.3811.76%3
Dec 3, 20250.340.380.340.340.34-10.53%25,557
Dec 1, 20250.380.380.360.380.385.56%319,088
Nov 28, 20250.360.360.360.360.36-2.70%68,882
Nov 27, 20250.370.370.360.370.372.78%76,915
Nov 26, 20250.360.370.360.360.36-10.00%467,438
Nov 25, 20250.400.400.350.400.4011.11%571,282
Nov 24, 20250.360.370.350.360.362.86%35,128
Nov 21, 20250.350.350.340.350.352.94%1,996,125
Nov 20, 20250.340.340.340.340.343.03%355,070
Nov 19, 20250.330.380.330.330.33-13.16%734,879
Nov 18, 20250.380.380.360.380.38-89,770
Nov 17, 20250.380.380.350.380.3811.76%270,807
Nov 14, 20250.340.380.340.340.34-5.56%4,081,667
Nov 12, 20250.360.410.360.360.36-12.20%457
Nov 11, 20250.410.410.410.410.4113.89%7,380
Nov 10, 20250.360.410.360.360.36-12.20%49,613
Nov 7, 20250.410.410.410.410.4117.14%12,269
Nov 6, 20250.350.390.350.350.35-10.26%593,574
Nov 5, 20250.390.410.390.390.39-2.50%10,980
Nov 4, 20250.400.400.400.400.402.56%33,000
Nov 3, 20250.390.410.390.390.39-7.14%193,653
Oct 31, 20250.420.420.390.420.42-312,574
Oct 30, 20250.420.420.340.420.427.69%519,397
Oct 24, 20250.390.390.390.390.39-7.14%29,969
Oct 23, 20250.420.420.390.420.42-284,863
Oct 22, 20250.420.430.400.420.425.00%54,287
Oct 21, 20250.400.400.390.400.40-109,706
Oct 17, 20250.400.410.400.400.40-55,402
Oct 16, 20250.400.410.400.400.40-4.76%137,886
Oct 15, 20250.420.420.420.420.425.00%2,202
Oct 14, 20250.400.420.400.400.402.56%51,958
Oct 13, 20250.390.420.390.390.39-7.14%76,994
Oct 10, 20250.420.420.420.420.42-33,024
Oct 9, 20250.420.430.400.420.42-293,038
Oct 8, 20250.420.420.390.420.42-28,808
Oct 7, 20250.420.420.420.420.42-5,231
Oct 6, 20250.420.420.390.420.425.00%90,260
Oct 3, 20250.400.420.400.400.40-4.76%100,519
Oct 2, 20250.420.420.420.420.425.00%32,474
Oct 1, 20250.400.400.400.400.40-70,227
Sep 30, 20250.400.410.400.400.40-4.76%7,945
Sep 29, 20250.420.420.420.420.425.00%2,296
Sep 26, 20250.400.410.390.400.40-38,986
Sep 25, 20250.400.400.400.400.40-6,862,043
Sep 24, 20250.400.410.400.400.40-2.44%178,637
Sep 23, 20250.410.410.400.410.412.50%90,459
Sep 22, 20250.400.410.390.400.402.56%49,696
Sep 19, 20250.390.410.390.390.39-2.50%165,178
Sep 18, 20250.400.410.400.400.40-2.44%50,128
Sep 17, 20250.410.420.340.410.412.50%665,229
Sep 16, 20250.400.420.390.400.40-349,426
Sep 15, 20250.400.400.380.400.40-6.98%324,685
Sep 12, 20250.430.430.390.430.434.88%16,220
Sep 11, 20250.410.410.410.410.41-2.38%33,478
Sep 10, 20250.420.440.420.420.42-4.55%13,281
Sep 9, 20250.440.470.400.440.44-401,057
Sep 8, 20250.440.450.440.440.442.33%30,649
Sep 5, 20250.430.430.430.430.43-221,986
Sep 4, 20250.430.430.430.430.43-11
Sep 3, 20250.430.430.390.430.43-18,887
Sep 2, 20250.430.430.370.430.432.38%1,009,966
Sep 1, 20250.420.430.420.420.42-2.33%6,426
Aug 29, 20250.430.430.430.430.43-35,791
Aug 28, 20250.430.430.430.430.43-2.27%30,227
Aug 27, 20250.440.470.420.440.44-2.22%266
Aug 26, 20250.450.470.450.450.45-232,419
Aug 25, 20250.450.470.420.450.457.14%373,253
Aug 22, 20250.420.420.340.420.4220.00%1,260,085
Aug 21, 20250.350.350.350.350.35-71,586
Aug 20, 20250.350.350.330.350.35-2.78%45,100
Aug 19, 20250.360.360.330.360.3616.13%93,130
Aug 18, 20250.310.340.310.310.31-20.51%1,069,535
Aug 15, 20250.390.400.330.390.392.63%391,116
Aug 14, 20250.380.390.320.380.3818.75%152,838
Aug 13, 20250.320.370.320.320.32-15.79%144,662
Aug 12, 20250.380.380.370.380.38-6,254