Skip to main content
One on One Educational Services Limited (JMSE:ONE)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.940
+0.010 (1.08%)
At close: Mar 6, 2026

JMSE:ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.940.940.930.940.941.08%151,601
Mar 5, 20260.930.930.930.930.93-2.11%15,000
Mar 4, 20260.950.950.930.950.95-3,895
Mar 3, 20260.950.950.930.950.952.15%14,159
Mar 2, 20260.930.970.930.930.93-1.06%448,359
Feb 27, 20260.940.970.940.940.94-2.08%2,172,512
Feb 26, 20260.960.960.940.960.962.13%761,923
Feb 25, 20260.940.940.860.940.949.30%1,208,598
Feb 24, 20260.860.900.860.860.86-1.15%503,052
Feb 23, 20260.870.900.860.870.87-124,391
Feb 20, 20260.870.870.870.870.87-1.14%11,972
Feb 19, 20260.880.880.860.880.88-934,417
Feb 17, 20260.880.880.870.880.881.15%81,926
Feb 16, 20260.870.900.860.870.87-142,011
Feb 13, 20260.870.870.870.870.871.16%44,500
Feb 11, 20260.860.910.860.860.86-7.53%110,079
Feb 10, 20260.930.930.860.930.93-3.12%710,969
Feb 9, 20260.960.960.860.960.96-2.04%36,313
Feb 6, 20260.980.980.860.980.9811.36%39,547
Feb 5, 20260.880.900.880.880.88-6.38%77,397
Feb 4, 20260.940.940.880.940.941.08%24,902
Feb 3, 20260.930.930.930.930.93-43,918
Feb 2, 20260.930.980.930.930.93-6.06%225,040
Jan 30, 20260.990.990.930.990.996.45%1,094,682
Jan 29, 20260.930.950.930.930.93-1.06%4,312,828
Jan 28, 20260.940.940.880.940.946.82%203,514
Jan 27, 20260.880.900.880.880.88-5.38%198,907
Jan 26, 20260.930.930.880.930.933.33%34,000
Jan 23, 20260.900.900.880.900.90-54,479
Jan 22, 20260.900.970.900.900.901.12%5,208
Jan 21, 20260.890.970.880.890.89-9.18%26,666
Jan 20, 20260.980.990.980.980.988.89%100,316
Jan 19, 20260.901.000.900.900.90-6.25%470,343
Jan 16, 20260.960.960.880.960.9611.63%13,481
Jan 15, 20260.860.900.860.860.86-4.44%19,279
Jan 14, 20260.900.900.900.900.90-151
Jan 13, 20260.900.900.900.900.90-7.22%170,653
Jan 12, 20260.970.970.860.970.9712.79%15,413
Jan 9, 20260.860.860.860.860.86-17,026
Jan 8, 20260.860.900.860.860.86-13.13%5,335
Jan 7, 20260.990.990.860.990.9915.12%439,467
Jan 6, 20260.860.860.860.860.86-20,697
Jan 5, 20260.860.860.860.860.86-207,797
Jan 2, 20260.860.860.860.860.86-61,144
Dec 31, 20250.860.860.860.860.86-1,108,235
Dec 30, 20250.860.860.770.860.86-1.15%173,465
Dec 29, 20250.870.870.760.870.872.35%64,673
Dec 24, 20250.850.850.850.850.8511.84%1,000
Dec 22, 20250.760.810.760.760.76-10.59%155,712
Dec 19, 20250.850.850.790.850.858.97%15,856
Dec 18, 20250.780.780.770.780.78-25,216
Dec 17, 20250.780.780.780.780.782.63%55,000
Dec 16, 20250.760.870.760.760.76-1.30%157,369
Dec 15, 20250.770.880.770.770.77-214,100
Dec 12, 20250.770.810.770.770.771.32%406,008
Dec 11, 20250.760.840.750.760.76-2.56%301,200
Dec 10, 20250.780.850.750.780.784.00%658,026
Dec 9, 20250.750.830.730.750.75-1.32%16,878
Dec 8, 20250.760.760.760.760.76-9.52%11,570
Dec 5, 20250.840.840.830.840.8412.00%8,140
Dec 4, 20250.750.750.740.750.751.35%7,182
Dec 3, 20250.740.760.740.740.74-3.90%23,435
Dec 1, 20250.770.840.740.770.77-11.49%142,071
Nov 28, 20250.870.870.760.870.8714.47%4,969,868
Nov 27, 20250.760.760.750.760.761.33%20,483
Nov 26, 20250.750.750.750.750.75-6.25%22,115
Nov 25, 20250.800.820.800.800.802.56%150,000
Nov 24, 20250.780.840.780.780.78-3.70%92,491
Nov 21, 20250.810.810.810.810.81-5,112
Nov 20, 20250.810.860.810.810.81-3.57%168,343
Nov 19, 20250.840.840.840.840.841.20%33,010
Nov 18, 20250.830.880.830.830.83-93,972
Nov 17, 20250.830.880.830.830.831.22%15,817
Nov 14, 20250.820.900.820.820.82-1.20%368,782
Nov 13, 20250.830.900.820.830.83-5.68%25,683
Nov 12, 20250.880.900.810.880.886.02%81,932
Nov 11, 20250.830.830.830.830.83-7.78%6,020
Nov 7, 20250.900.900.810.900.90-8,652
Nov 6, 20250.900.900.900.900.905.88%1,000
Nov 4, 20250.850.850.850.850.85-3.41%2,386
Nov 3, 20250.880.890.880.880.882.33%4,425
Oct 31, 20250.860.900.850.860.86-5.49%4,940,169
Oct 30, 20250.910.910.840.910.91-260,121
Oct 24, 20250.910.920.910.910.912.25%2,001,000
Oct 23, 20250.890.890.890.890.89-2.20%5,445
Oct 22, 20250.910.910.890.910.918.33%27,074
Oct 21, 20250.840.890.840.840.84-1.18%15,486
Oct 17, 20250.850.900.850.850.85-5.56%10,030,650
Oct 16, 20250.900.900.900.900.90-38,926
Oct 15, 20250.900.900.900.900.90-7,115
Oct 14, 20250.900.920.900.900.90-14,221
Oct 13, 20250.900.900.900.900.90-201,328
Oct 10, 20250.900.920.900.900.90-4.26%27,504
Oct 9, 20250.940.940.900.940.94-129,782
Oct 8, 20250.940.940.940.940.944.44%800
Oct 7, 20250.900.900.900.900.90-115,822
Oct 6, 20250.900.960.900.900.90-2.17%77,857
Oct 3, 20250.920.920.900.920.922.22%141,893
Oct 2, 20250.900.910.900.900.90-27,115
Oct 1, 20250.900.930.900.900.90-3.23%11,059