Skip to main content
One Great Studio Company Limited (JMSE:1GS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.340
-0.010 (-2.86%)
At close: Mar 6, 2026

One Great Studio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.340.350.340.340.34-2.86%254,467
Mar 5, 20260.350.350.350.350.352.94%21,028
Mar 4, 20260.340.360.340.340.34-5.56%35,125
Mar 3, 20260.360.370.330.360.36-2.70%671,662
Mar 2, 20260.370.370.350.370.372.78%30,263
Feb 27, 20260.360.360.350.360.36-87,000
Feb 26, 20260.360.360.360.360.36-38,305
Feb 25, 20260.360.360.340.360.365.88%10,959
Feb 24, 20260.340.360.340.340.34-2.86%40,725
Feb 23, 20260.350.360.340.350.35-111,491
Feb 20, 20260.350.350.350.350.35-57,470
Feb 19, 20260.350.360.350.350.35-10,580
Feb 17, 20260.350.360.350.350.35-168,086
Feb 16, 20260.350.360.350.350.35-5.41%697,408
Feb 13, 20260.370.370.360.370.37-51,140
Feb 12, 20260.370.370.370.370.372.78%2
Feb 11, 20260.360.370.360.360.36-2.70%42,144
Feb 10, 20260.370.370.350.370.375.71%86,022
Feb 9, 20260.350.350.350.350.35-260,000
Feb 6, 20260.350.360.350.350.35-2.78%291,763
Feb 5, 20260.360.370.360.360.362.86%71,454
Feb 4, 20260.350.370.350.350.35-5.41%193,800
Feb 3, 20260.370.370.350.370.37-359,192
Feb 2, 20260.370.370.350.370.372.78%143,988
Jan 30, 20260.360.370.350.360.36-2.70%81,380
Jan 29, 20260.370.380.340.370.37-2.63%1,184,874
Jan 28, 20260.380.390.360.380.385.56%120,296
Jan 27, 20260.360.380.360.360.36-7.69%86,880
Jan 26, 20260.390.390.340.390.39-933,830
Jan 23, 20260.390.390.390.390.39-1,435
Jan 22, 20260.390.390.390.390.39-38,318
Jan 21, 20260.390.390.380.390.39-8,883
Jan 20, 20260.390.390.390.390.39-2.50%1,481
Jan 19, 20260.400.400.370.400.40-24,258
Jan 16, 20260.400.400.350.400.40-44,346
Jan 15, 20260.400.400.400.400.4011.11%3,996
Jan 14, 20260.360.400.360.360.36-10.00%107,278
Jan 13, 20260.400.400.380.400.40-20,077
Jan 12, 20260.400.400.400.400.40-22,073
Jan 9, 20260.400.400.400.400.40-2.44%1,214
Jan 8, 20260.410.410.380.410.415.13%184,643
Jan 7, 20260.390.400.390.390.39-18,655
Jan 6, 20260.390.390.350.390.3914.71%35,453
Jan 5, 20260.340.400.340.340.34-1,080,081
Jan 2, 20260.340.360.340.340.34-2.86%550,001
Dec 31, 20250.350.350.350.350.35-10.26%3,000
Dec 30, 20250.390.390.390.390.3911.43%43,537
Dec 29, 20250.350.370.350.350.35-5.41%258,756
Dec 24, 20250.370.390.370.370.37-72,426
Dec 23, 20250.370.420.350.370.375.71%540,341
Dec 22, 20250.350.370.350.350.35-2.78%296,569
Dec 19, 20250.360.360.340.360.362.86%105,421
Dec 18, 20250.350.350.340.350.352.94%138,000
Dec 16, 20250.340.340.340.340.34-2.86%1,157
Dec 15, 20250.350.350.340.350.35-5.41%37,129
Dec 12, 20250.370.370.340.370.37-139,014
Dec 11, 20250.370.370.370.370.375.71%5,017
Dec 10, 20250.350.370.350.350.35-2.78%61,214
Dec 9, 20250.360.360.360.360.36-2.70%10
Dec 8, 20250.370.370.340.370.3712.12%287,506
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