Skip to main content
One on One Educational Services Limited (JMSE:ONE)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.900
-0.010 (-1.10%)
At close: Apr 27, 2026

JMSE:ONE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.900.900.900.900.90-1.10%105,000
Apr 24, 20260.910.940.900.910.91-116,279
Apr 23, 20260.910.910.910.910.91-3.19%65,662
Apr 22, 20260.940.940.910.940.943.30%145,065,800
Apr 21, 20260.910.910.910.910.91-5.21%172,468
Apr 17, 20260.960.970.910.960.96-1,528
Apr 16, 20260.960.960.900.960.9612.94%241,500
Apr 15, 20260.850.950.840.850.85-9.57%12,120
Apr 14, 20260.940.940.940.940.94-137,799
Apr 13, 20260.940.940.940.940.94-33,663
Apr 10, 20260.940.940.940.940.94-1.05%142,042
Apr 9, 20260.950.950.950.950.951.06%21
Apr 8, 20260.940.940.940.940.94-20,389
Apr 7, 20260.940.940.940.940.94-438,410
Apr 2, 20260.940.960.940.940.94-20,000
Apr 1, 20260.940.940.940.940.94-160,600
Mar 31, 20260.940.960.940.940.94-2.08%1,046,828
Mar 30, 20260.960.960.950.960.961.05%105,154
Mar 27, 20260.950.950.860.950.9510.47%957,355
Mar 26, 20260.860.890.850.860.864.88%22,147
Mar 25, 20260.820.890.810.820.82-3.53%150,735
Mar 24, 20260.850.850.810.850.85-1.16%10,891
Mar 23, 20260.860.940.850.860.86-1.15%175,215
Mar 20, 20260.870.870.870.870.87-3.33%13,190
Mar 19, 20260.900.930.900.900.90-3.23%116,170
Mar 18, 20260.930.930.930.930.93-70,500
Mar 17, 20260.930.930.930.930.93-5,970
Mar 16, 20260.930.930.930.930.93-1.06%17,926
Mar 13, 20260.940.940.930.940.941.08%5,698
Mar 12, 20260.930.940.930.930.93-14,199
Mar 11, 20260.930.930.930.930.93-85,708
Mar 10, 20260.930.930.930.930.93-112,456
Mar 9, 20260.930.940.930.930.93-1.06%72,728
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