One Software Technologies Ltd (TLV:ONE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,899.00
+46.00 (0.67%)
Mar 9, 2026, 5:24 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,843.00 | 6,899.00 | 6,617.00 | 6,899.00 | 6,899.00 | 0.67% | 190,284 |
| Mar 6, 2026 | 6,843.00 | 6,920.00 | 6,715.00 | 6,853.00 | 6,853.00 | 0.15% | 117,574 |
| Mar 5, 2026 | 6,386.00 | 6,937.00 | 6,386.00 | 6,843.00 | 6,843.00 | 7.16% | 362,443 |
| Mar 4, 2026 | 6,053.00 | 6,439.00 | 6,053.00 | 6,386.00 | 6,386.00 | 5.50% | 822,896 |
| Mar 2, 2026 | 6,116.00 | 6,370.00 | 6,000.00 | 6,053.00 | 6,053.00 | - | 299,454 |
| Feb 27, 2026 | 6,053.00 | 6,155.00 | 5,948.00 | 6,053.00 | 6,053.00 | - | 191,657 |
| Feb 26, 2026 | 5,900.00 | 6,126.00 | 5,732.00 | 6,053.00 | 6,053.00 | 4.22% | 725,751 |
| Feb 25, 2026 | 5,920.00 | 5,994.00 | 5,728.00 | 5,808.00 | 5,808.00 | -1.46% | 346,779 |
| Feb 24, 2026 | 5,950.00 | 5,964.00 | 5,720.00 | 5,894.00 | 5,894.00 | -2.29% | 486,542 |
| Feb 23, 2026 | 6,303.00 | 6,304.00 | 5,971.00 | 6,032.00 | 6,032.00 | -5.31% | 320,187 |
| Feb 20, 2026 | 6,347.00 | 6,464.00 | 6,277.00 | 6,370.00 | 6,370.00 | 0.36% | 130,336 |
| Feb 19, 2026 | 6,350.00 | 6,435.00 | 6,300.00 | 6,347.00 | 6,347.00 | - | 377,394 |
| Feb 18, 2026 | 6,358.00 | 6,459.00 | 6,240.00 | 6,347.00 | 6,347.00 | 1.83% | 607,910 |
| Feb 17, 2026 | 5,931.00 | 6,266.00 | 5,850.00 | 6,233.00 | 6,233.00 | 3.71% | 197,218 |
| Feb 16, 2026 | 6,170.00 | 6,262.00 | 5,905.00 | 6,010.00 | 6,010.00 | -3.38% | 195,826 |
| Feb 13, 2026 | 6,268.00 | 6,441.00 | 6,159.00 | 6,220.00 | 6,220.00 | -1.27% | 178,232 |
| Feb 12, 2026 | 6,532.00 | 6,679.00 | 6,156.00 | 6,300.00 | 6,300.00 | -3.55% | 1,220,235 |
| Feb 11, 2026 | 7,179.00 | 7,179.00 | 6,532.00 | 6,532.00 | 6,532.00 | -9.01% | 1,066,213 |
| Feb 10, 2026 | 7,223.00 | 7,272.00 | 7,052.00 | 7,179.00 | 7,179.00 | -0.61% | 411,439 |
| Feb 9, 2026 | 7,016.00 | 7,381.00 | 7,005.00 | 7,223.00 | 7,223.00 | 3.47% | 524,753 |
| Feb 6, 2026 | 7,383.00 | 7,383.00 | 6,947.00 | 6,981.00 | 6,981.00 | -5.62% | 472,450 |
| Feb 5, 2026 | 7,608.00 | 7,630.00 | 7,318.00 | 7,397.00 | 7,397.00 | -0.71% | 480,210 |
| Feb 4, 2026 | 8,760.00 | 8,763.00 | 7,023.00 | 7,450.00 | 7,450.00 | -14.98% | 2,117,924 |
| Feb 3, 2026 | 9,127.00 | 9,240.00 | 8,741.00 | 8,763.00 | 8,763.00 | -3.99% | 89,713 |
| Feb 2, 2026 | 8,930.00 | 9,127.00 | 8,741.00 | 9,127.00 | 9,127.00 | 2.21% | 55,747 |
| Jan 30, 2026 | 8,919.00 | 9,048.00 | 8,811.00 | 8,930.00 | 8,930.00 | -0.28% | 32,973 |
| Jan 29, 2026 | 9,020.00 | 9,122.00 | 8,812.00 | 8,955.00 | 8,955.00 | -0.72% | 81,603 |
| Jan 28, 2026 | 9,137.00 | 9,255.00 | 8,911.00 | 9,020.00 | 9,020.00 | -1.28% | 85,307 |
| Jan 27, 2026 | 9,322.00 | 9,322.00 | 9,137.00 | 9,137.00 | 9,137.00 | -1.98% | 44,848 |
| Jan 26, 2026 | 9,493.00 | 9,530.00 | 9,197.00 | 9,322.00 | 9,322.00 | -0.91% | 64,358 |
| Jan 23, 2026 | 9,427.00 | 9,427.00 | 9,250.00 | 9,408.00 | 9,408.00 | 1.30% | 43,067 |
| Jan 22, 2026 | 9,203.00 | 9,383.00 | 9,116.00 | 9,287.00 | 9,287.00 | 0.91% | 54,150 |
| Jan 21, 2026 | 9,361.00 | 9,461.00 | 9,057.00 | 9,203.00 | 9,203.00 | -1.69% | 43,671 |
| Jan 20, 2026 | 9,587.00 | 9,593.00 | 9,226.00 | 9,361.00 | 9,361.00 | -2.36% | 46,814 |
| Jan 19, 2026 | 9,730.00 | 9,732.00 | 9,543.00 | 9,587.00 | 9,587.00 | -1.22% | 40,412 |
| Jan 16, 2026 | 9,797.00 | 9,797.00 | 9,617.00 | 9,705.00 | 9,705.00 | -0.45% | 16,941 |
| Jan 15, 2026 | 9,721.00 | 9,791.00 | 9,558.00 | 9,749.00 | 9,749.00 | 0.96% | 89,844 |
| Jan 14, 2026 | 9,640.00 | 9,755.00 | 9,436.00 | 9,656.00 | 9,656.00 | 0.17% | 54,310 |
| Jan 13, 2026 | 9,603.00 | 9,640.00 | 9,425.00 | 9,640.00 | 9,640.00 | 1.28% | 42,755 |
| Jan 12, 2026 | 9,663.00 | 9,663.00 | 9,460.00 | 9,518.00 | 9,518.00 | -1.50% | 50,960 |
| Jan 9, 2026 | 9,397.00 | 9,666.00 | 9,397.00 | 9,663.00 | 9,663.00 | 2.83% | 22,900 |
| Jan 8, 2026 | 9,535.00 | 9,551.00 | 9,360.00 | 9,397.00 | 9,397.00 | -1.44% | 44,771 |
| Jan 7, 2026 | 9,430.00 | 9,568.00 | 9,353.00 | 9,534.00 | 9,534.00 | 1.10% | 61,006 |
| Jan 6, 2026 | 9,463.00 | 9,479.00 | 9,300.00 | 9,430.00 | 9,430.00 | -0.05% | 54,068 |
| Jan 5, 2026 | 9,471.00 | 9,500.00 | 9,260.00 | 9,435.00 | 9,435.00 | 0.62% | 80,110 |
| Jan 1, 2026 | 8,850.00 | 9,429.00 | 8,850.00 | 9,377.00 | 9,377.00 | 6.54% | 63,726 |
| Dec 31, 2025 | 9,125.00 | 9,495.00 | 8,696.00 | 8,801.00 | 8,801.00 | -2.98% | 225,566 |
| Dec 30, 2025 | 9,063.00 | 9,165.00 | 8,991.00 | 9,071.00 | 9,071.00 | 0.09% | 62,310 |
| Dec 29, 2025 | 9,006.00 | 9,154.00 | 8,848.00 | 9,063.00 | 9,063.00 | 0.63% | 114,804 |
| Dec 28, 2025 | 9,020.00 | 9,220.00 | 8,931.00 | 9,006.00 | 9,006.00 | - | 51,149 |
| Dec 25, 2025 | 9,499.00 | 9,500.00 | 9,006.00 | 9,006.00 | 9,006.00 | -5.19% | 48,294 |
| Dec 24, 2025 | 9,631.00 | 9,732.00 | 9,407.00 | 9,499.00 | 9,499.00 | -1.37% | 78,117 |
| Dec 23, 2025 | 9,432.00 | 9,695.00 | 9,390.00 | 9,631.00 | 9,631.00 | 2.11% | 74,652 |
| Dec 22, 2025 | 9,570.00 | 9,693.00 | 9,319.00 | 9,432.00 | 9,432.00 | -1.44% | 89,686 |
| Dec 21, 2025 | 9,243.00 | 9,570.00 | 9,243.00 | 9,570.00 | 9,570.00 | 3.54% | 20,431 |
| Dec 18, 2025 | 9,421.00 | 9,457.00 | 9,243.00 | 9,243.00 | 9,243.00 | -2.48% | 108,176 |
| Dec 17, 2025 | 9,291.00 | 9,527.00 | 9,222.00 | 9,478.00 | 9,478.00 | 3.02% | 162,109 |
| Dec 16, 2025 | 9,170.00 | 9,334.00 | 9,131.00 | 9,200.00 | 9,200.00 | 0.80% | 101,221 |
| Dec 15, 2025 | 9,299.00 | 9,341.00 | 9,098.00 | 9,127.00 | 9,127.00 | -0.79% | 40,306 |
| Dec 14, 2025 | 9,066.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 1.48% | 23,387 |
| Dec 11, 2025 | 8,860.00 | 9,240.00 | 8,836.00 | 9,066.00 | 9,066.00 | 2.33% | 91,950 |
| Dec 10, 2025 | 8,976.00 | 8,977.00 | 8,805.00 | 8,860.00 | 8,860.00 | -1.29% | 29,463 |
| Dec 9, 2025 | 8,855.00 | 8,996.00 | 8,790.00 | 8,976.00 | 8,976.00 | 1.37% | 43,256 |
| Dec 8, 2025 | 8,935.00 | 8,995.00 | 8,794.00 | 8,855.00 | 8,855.00 | - | 67,429 |
| Dec 7, 2025 | 8,527.00 | 8,889.00 | 8,527.00 | 8,855.00 | 8,855.00 | 1.21% | 23,347 |
| Dec 4, 2025 | 8,944.00 | 8,981.00 | 8,700.00 | 8,749.00 | 8,749.00 | -2.18% | 75,798 |
| Dec 3, 2025 | 8,750.00 | 8,944.00 | 8,708.00 | 8,944.00 | 8,944.00 | 2.22% | 57,032 |
| Dec 2, 2025 | 8,661.00 | 8,785.00 | 8,661.00 | 8,750.00 | 8,750.00 | -0.64% | 108,188 |
| Dec 1, 2025 | 8,499.00 | 8,806.00 | 8,415.00 | 8,806.00 | 8,806.00 | 4.90% | 406,333 |
| Nov 30, 2025 | 8,488.00 | 8,582.00 | 8,364.00 | 8,395.00 | 8,395.00 | -1.10% | 40,491 |
| Nov 27, 2025 | 8,564.00 | 8,626.00 | 8,354.00 | 8,488.00 | 8,488.00 | -1.65% | 39,383 |
| Nov 26, 2025 | 8,420.00 | 8,680.00 | 8,392.00 | 8,630.00 | 8,564.42 | 2.51% | 39,182 |
| Nov 25, 2025 | 8,448.00 | 8,554.00 | 8,330.00 | 8,419.00 | 8,355.02 | -0.34% | 34,770 |
| Nov 24, 2025 | 8,270.00 | 8,450.00 | 8,229.00 | 8,448.00 | 8,383.80 | 2.94% | 69,206 |
| Nov 23, 2025 | 8,543.00 | 8,796.00 | 8,206.00 | 8,207.00 | 8,144.63 | -3.93% | 33,994 |
| Nov 20, 2025 | 8,700.00 | 8,745.00 | 8,450.00 | 8,543.00 | 8,478.08 | -1.80% | 60,068 |
| Nov 19, 2025 | 8,764.00 | 8,890.00 | 8,475.00 | 8,700.00 | 8,633.88 | -0.65% | 68,348 |
| Nov 18, 2025 | 9,052.00 | 9,052.00 | 8,710.00 | 8,757.00 | 8,690.45 | -3.26% | 46,370 |
| Nov 17, 2025 | 9,280.00 | 9,370.00 | 8,986.00 | 9,052.00 | 8,983.21 | -2.25% | 79,399 |
| Nov 16, 2025 | 9,290.00 | 9,447.00 | 9,203.00 | 9,260.00 | 9,189.63 | 1.65% | 79,013 |
| Nov 13, 2025 | 9,018.00 | 9,123.00 | 8,965.00 | 9,110.00 | 9,040.77 | 1.02% | 62,011 |
| Nov 12, 2025 | 8,606.00 | 9,129.00 | 8,606.00 | 9,018.00 | 8,949.47 | 3.51% | 49,706 |
| Nov 11, 2025 | 8,817.00 | 8,922.00 | 8,631.00 | 8,712.00 | 8,645.79 | -1.19% | 30,422 |
| Nov 10, 2025 | 8,598.00 | 8,823.00 | 8,139.00 | 8,817.00 | 8,749.99 | 2.05% | 46,958 |
| Nov 9, 2025 | 8,531.00 | 8,695.00 | 8,531.00 | 8,640.00 | 8,574.34 | 1.28% | 18,341 |
| Nov 6, 2025 | 8,802.00 | 8,854.00 | 8,488.00 | 8,531.00 | 8,466.17 | -3.08% | 214,692 |
| Nov 5, 2025 | 8,708.00 | 8,802.00 | 8,644.00 | 8,802.00 | 8,735.11 | 1.08% | 38,487 |
| Nov 4, 2025 | 8,872.00 | 8,872.00 | 8,518.00 | 8,708.00 | 8,641.82 | -1.85% | 74,419 |
| Nov 3, 2025 | 8,770.00 | 8,887.00 | 8,645.00 | 8,872.00 | 8,804.58 | 0.53% | 56,034 |
| Nov 2, 2025 | 8,757.00 | 8,850.00 | 8,688.00 | 8,825.00 | 8,757.93 | 0.78% | 23,784 |
| Oct 30, 2025 | 8,800.00 | 8,981.00 | 8,727.00 | 8,757.00 | 8,690.45 | -0.55% | 49,974 |
| Oct 29, 2025 | 8,713.00 | 8,899.00 | 8,712.00 | 8,805.00 | 8,738.09 | 1.06% | 76,119 |
| Oct 28, 2025 | 8,749.00 | 8,856.00 | 8,650.00 | 8,713.00 | 8,646.79 | -0.41% | 113,100 |
| Oct 27, 2025 | 8,700.00 | 8,852.00 | 8,650.00 | 8,749.00 | 8,682.51 | 0.56% | 66,348 |
| Oct 26, 2025 | 8,600.00 | 8,793.00 | 8,600.00 | 8,700.00 | 8,633.88 | 1.67% | 21,546 |
| Oct 23, 2025 | 8,430.00 | 8,626.00 | 8,404.00 | 8,557.00 | 8,491.97 | 1.51% | 64,835 |
| Oct 22, 2025 | 8,404.00 | 8,533.00 | 8,275.00 | 8,430.00 | 8,365.94 | 1.02% | 46,621 |
| Oct 21, 2025 | 8,500.00 | 8,612.00 | 8,332.00 | 8,345.00 | 8,281.58 | -1.17% | 35,658 |
| Oct 20, 2025 | 8,617.00 | 8,617.00 | 8,336.00 | 8,444.00 | 8,379.83 | 0.92% | 64,726 |
| Oct 19, 2025 | 8,672.00 | 8,702.00 | 8,227.00 | 8,367.00 | 8,303.41 | -2.56% | 27,640 |