One Software Technologies Ltd (TLV:ONE)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,372.00
-58.00 (-0.90%)
Apr 28, 2026, 5:28 PM IDT
One Software Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,380.00 | 6,488.00 | 6,337.00 | 6,372.00 | 6,372.00 | -0.90% | 56,012 |
| Apr 27, 2026 | 6,318.00 | 6,469.00 | 6,250.00 | 6,430.00 | 6,430.00 | 1.77% | 81,581 |
| Apr 24, 2026 | 6,286.00 | 6,377.00 | 6,223.00 | 6,318.00 | 6,318.00 | -1.31% | 73,313 |
| Apr 23, 2026 | 6,440.00 | 6,547.00 | 6,353.00 | 6,402.00 | 6,402.00 | -0.59% | 88,937 |
| Apr 20, 2026 | 6,403.00 | 6,523.00 | 6,275.00 | 6,440.00 | 6,440.00 | 0.58% | 83,911 |
| Apr 17, 2026 | 6,200.00 | 6,536.00 | 6,200.00 | 6,403.00 | 6,403.00 | 3.27% | 164,847 |
| Apr 16, 2026 | 6,177.00 | 6,200.00 | 6,008.00 | 6,200.00 | 6,200.00 | 1.29% | 117,670 |
| Apr 15, 2026 | 6,174.00 | 6,280.00 | 6,121.00 | 6,121.00 | 6,121.00 | -0.47% | 83,707 |
| Apr 14, 2026 | 5,963.00 | 6,204.00 | 5,963.00 | 6,150.00 | 6,150.00 | 4.24% | 467,823 |
| Apr 13, 2026 | 5,851.00 | 5,920.00 | 5,782.00 | 5,900.00 | 5,900.00 | -1.90% | 126,829 |
| Apr 10, 2026 | 5,951.00 | 6,042.00 | 5,893.00 | 6,014.00 | 6,014.00 | 0.96% | 261,316 |
| Apr 9, 2026 | 6,080.00 | 6,135.00 | 5,921.00 | 5,957.00 | 5,957.00 | -1.05% | 107,665 |
| Apr 6, 2026 | 5,901.00 | 6,075.00 | 5,901.00 | 6,020.00 | 6,020.00 | 0.17% | 164,519 |
| Apr 3, 2026 | 6,032.00 | 6,136.00 | 5,818.00 | 6,010.00 | 6,010.00 | 1.86% | 72,491 |
| Mar 31, 2026 | 5,660.00 | 6,100.00 | 5,660.00 | 5,900.00 | 5,900.00 | 4.24% | 309,244 |
| Mar 30, 2026 | 5,791.00 | 5,791.00 | 5,552.00 | 5,660.00 | 5,660.00 | -2.26% | 306,839 |
| Mar 27, 2026 | 5,868.00 | 6,000.00 | 5,725.00 | 5,791.00 | 5,791.00 | -3.50% | 112,330 |
| Mar 26, 2026 | 6,010.00 | 6,043.00 | 5,900.00 | 6,001.00 | 5,943.56 | -0.15% | 134,118 |
| Mar 25, 2026 | 6,064.00 | 6,118.00 | 5,976.00 | 6,010.00 | 5,952.48 | -0.89% | 170,438 |
| Mar 24, 2026 | 6,136.00 | 6,136.00 | 6,014.00 | 6,064.00 | 6,005.96 | -1.17% | 193,503 |
| Mar 23, 2026 | 6,309.00 | 6,362.00 | 6,065.00 | 6,136.00 | 6,077.27 | -1.76% | 335,512 |
| Mar 20, 2026 | 6,251.00 | 6,351.00 | 6,150.00 | 6,246.00 | 6,186.22 | - | 289,186 |
| Mar 19, 2026 | 6,241.00 | 6,382.00 | 6,241.00 | 6,246.00 | 6,186.22 | -0.64% | 79,910 |
| Mar 18, 2026 | 6,485.00 | 6,485.00 | 6,215.00 | 6,286.00 | 6,225.84 | -1.93% | 336,608 |
| Mar 17, 2026 | 6,588.00 | 6,630.00 | 6,270.00 | 6,410.00 | 6,348.65 | -2.70% | 225,424 |
| Mar 16, 2026 | 6,623.00 | 6,823.00 | 6,486.00 | 6,588.00 | 6,524.95 | 2.14% | 310,115 |
| Mar 13, 2026 | 6,468.00 | 6,562.00 | 6,380.00 | 6,450.00 | 6,388.27 | 0.45% | 133,180 |
| Mar 12, 2026 | 6,658.00 | 6,662.00 | 6,334.00 | 6,421.00 | 6,359.54 | -3.56% | 260,720 |
| Mar 11, 2026 | 6,610.00 | 6,715.00 | 6,520.00 | 6,658.00 | 6,594.28 | -0.85% | 88,522 |
| Mar 10, 2026 | 6,833.00 | 6,949.00 | 6,662.00 | 6,715.00 | 6,650.73 | -2.67% | 132,649 |
| Mar 9, 2026 | 6,843.00 | 6,899.00 | 6,617.00 | 6,899.00 | 6,832.97 | 0.67% | 190,284 |
| Mar 6, 2026 | 6,843.00 | 6,920.00 | 6,715.00 | 6,853.00 | 6,787.41 | 0.15% | 117,574 |
| Mar 5, 2026 | 6,386.00 | 6,937.00 | 6,386.00 | 6,843.00 | 6,777.51 | 7.16% | 362,443 |
| Mar 4, 2026 | 6,053.00 | 6,439.00 | 6,053.00 | 6,386.00 | 6,324.88 | 5.50% | 822,896 |
| Mar 2, 2026 | 6,116.00 | 6,370.00 | 6,000.00 | 6,053.00 | 5,995.07 | - | 299,454 |
| Feb 27, 2026 | 6,053.00 | 6,155.00 | 5,948.00 | 6,053.00 | 5,995.07 | - | 191,657 |
| Feb 26, 2026 | 5,900.00 | 6,126.00 | 5,732.00 | 6,053.00 | 5,995.07 | 4.22% | 725,751 |
| Feb 25, 2026 | 5,920.00 | 5,994.00 | 5,728.00 | 5,808.00 | 5,752.41 | -1.46% | 346,779 |
| Feb 24, 2026 | 5,950.00 | 5,964.00 | 5,720.00 | 5,894.00 | 5,837.59 | -2.29% | 486,542 |
| Feb 23, 2026 | 6,303.00 | 6,304.00 | 5,971.00 | 6,032.00 | 5,974.27 | -5.31% | 320,187 |
| Feb 20, 2026 | 6,347.00 | 6,464.00 | 6,277.00 | 6,370.00 | 6,309.03 | 0.36% | 130,336 |
| Feb 19, 2026 | 6,350.00 | 6,435.00 | 6,300.00 | 6,347.00 | 6,286.25 | - | 377,394 |
| Feb 18, 2026 | 6,358.00 | 6,459.00 | 6,240.00 | 6,347.00 | 6,286.25 | 1.83% | 607,910 |
| Feb 17, 2026 | 5,931.00 | 6,266.00 | 5,850.00 | 6,233.00 | 6,173.34 | 3.71% | 197,218 |
| Feb 16, 2026 | 6,170.00 | 6,262.00 | 5,905.00 | 6,010.00 | 5,952.48 | -3.38% | 195,826 |
| Feb 13, 2026 | 6,268.00 | 6,441.00 | 6,159.00 | 6,220.00 | 6,160.47 | -1.27% | 178,232 |
| Feb 12, 2026 | 6,532.00 | 6,679.00 | 6,156.00 | 6,300.00 | 6,239.70 | -3.55% | 1,220,235 |
| Feb 11, 2026 | 7,179.00 | 7,179.00 | 6,532.00 | 6,532.00 | 6,469.48 | -9.01% | 1,066,213 |
| Feb 10, 2026 | 7,223.00 | 7,272.00 | 7,052.00 | 7,179.00 | 7,110.29 | -0.61% | 411,439 |
| Feb 9, 2026 | 7,016.00 | 7,381.00 | 7,005.00 | 7,223.00 | 7,153.87 | 3.47% | 524,753 |
| Feb 6, 2026 | 7,383.00 | 7,383.00 | 6,947.00 | 6,981.00 | 6,914.18 | -5.62% | 472,450 |
| Feb 5, 2026 | 7,608.00 | 7,630.00 | 7,318.00 | 7,397.00 | 7,326.20 | -0.71% | 480,210 |
| Feb 4, 2026 | 8,760.00 | 8,763.00 | 7,023.00 | 7,450.00 | 7,378.70 | -14.98% | 2,117,924 |
| Feb 3, 2026 | 9,127.00 | 9,240.00 | 8,741.00 | 8,763.00 | 8,679.13 | -3.99% | 89,713 |
| Feb 2, 2026 | 8,930.00 | 9,127.00 | 8,741.00 | 9,127.00 | 9,039.65 | 2.21% | 55,747 |
| Jan 30, 2026 | 8,919.00 | 9,048.00 | 8,811.00 | 8,930.00 | 8,844.53 | -0.28% | 32,973 |
| Jan 29, 2026 | 9,020.00 | 9,122.00 | 8,812.00 | 8,955.00 | 8,869.29 | -0.72% | 81,603 |
| Jan 28, 2026 | 9,137.00 | 9,255.00 | 8,911.00 | 9,020.00 | 8,933.67 | -1.28% | 85,307 |
| Jan 27, 2026 | 9,322.00 | 9,322.00 | 9,137.00 | 9,137.00 | 9,049.55 | -1.98% | 44,848 |
| Jan 26, 2026 | 9,493.00 | 9,530.00 | 9,197.00 | 9,322.00 | 9,232.78 | -0.91% | 64,358 |
| Jan 23, 2026 | 9,427.00 | 9,427.00 | 9,250.00 | 9,408.00 | 9,317.96 | 1.30% | 43,067 |
| Jan 22, 2026 | 9,203.00 | 9,383.00 | 9,116.00 | 9,287.00 | 9,198.11 | 0.91% | 54,150 |
| Jan 21, 2026 | 9,361.00 | 9,461.00 | 9,057.00 | 9,203.00 | 9,114.92 | -1.69% | 43,671 |
| Jan 20, 2026 | 9,587.00 | 9,593.00 | 9,226.00 | 9,361.00 | 9,271.41 | -2.36% | 46,814 |
| Jan 19, 2026 | 9,730.00 | 9,732.00 | 9,543.00 | 9,587.00 | 9,495.24 | -1.22% | 40,412 |
| Jan 16, 2026 | 9,797.00 | 9,797.00 | 9,617.00 | 9,705.00 | 9,612.11 | -0.45% | 16,941 |
| Jan 15, 2026 | 9,721.00 | 9,791.00 | 9,558.00 | 9,749.00 | 9,655.69 | 0.96% | 89,844 |
| Jan 14, 2026 | 9,640.00 | 9,755.00 | 9,436.00 | 9,656.00 | 9,563.58 | 0.17% | 54,310 |
| Jan 13, 2026 | 9,603.00 | 9,640.00 | 9,425.00 | 9,640.00 | 9,547.74 | 1.28% | 42,755 |
| Jan 12, 2026 | 9,663.00 | 9,663.00 | 9,460.00 | 9,518.00 | 9,426.90 | -1.50% | 50,960 |
| Jan 9, 2026 | 9,397.00 | 9,666.00 | 9,397.00 | 9,663.00 | 9,570.52 | 2.83% | 22,900 |
| Jan 8, 2026 | 9,535.00 | 9,551.00 | 9,360.00 | 9,397.00 | 9,307.06 | -1.44% | 44,771 |
| Jan 7, 2026 | 9,430.00 | 9,568.00 | 9,353.00 | 9,534.00 | 9,442.75 | 1.10% | 61,006 |
| Jan 6, 2026 | 9,463.00 | 9,479.00 | 9,300.00 | 9,430.00 | 9,339.75 | -0.05% | 54,068 |
| Jan 5, 2026 | 9,471.00 | 9,500.00 | 9,260.00 | 9,435.00 | 9,344.70 | 0.62% | 80,110 |
| Jan 1, 2026 | 8,850.00 | 9,429.00 | 8,850.00 | 9,377.00 | 9,287.25 | 6.54% | 63,726 |
| Dec 31, 2025 | 9,125.00 | 9,495.00 | 8,696.00 | 8,801.00 | 8,716.77 | -2.98% | 225,566 |
| Dec 30, 2025 | 9,063.00 | 9,165.00 | 8,991.00 | 9,071.00 | 8,984.18 | 0.09% | 62,310 |
| Dec 29, 2025 | 9,006.00 | 9,154.00 | 8,848.00 | 9,063.00 | 8,976.26 | 0.63% | 114,804 |
| Dec 28, 2025 | 9,020.00 | 9,220.00 | 8,931.00 | 9,006.00 | 8,919.80 | - | 51,149 |
| Dec 25, 2025 | 9,499.00 | 9,500.00 | 9,006.00 | 9,006.00 | 8,919.80 | -5.19% | 48,294 |
| Dec 24, 2025 | 9,631.00 | 9,732.00 | 9,407.00 | 9,499.00 | 9,408.08 | -1.37% | 78,117 |
| Dec 23, 2025 | 9,432.00 | 9,695.00 | 9,390.00 | 9,631.00 | 9,538.82 | 2.11% | 74,652 |
| Dec 22, 2025 | 9,570.00 | 9,693.00 | 9,319.00 | 9,432.00 | 9,341.73 | -1.44% | 89,686 |
| Dec 21, 2025 | 9,243.00 | 9,570.00 | 9,243.00 | 9,570.00 | 9,478.41 | 3.54% | 20,431 |
| Dec 18, 2025 | 9,421.00 | 9,457.00 | 9,243.00 | 9,243.00 | 9,154.54 | -2.48% | 108,176 |
| Dec 17, 2025 | 9,291.00 | 9,527.00 | 9,222.00 | 9,478.00 | 9,387.29 | 3.02% | 162,109 |
| Dec 16, 2025 | 9,170.00 | 9,334.00 | 9,131.00 | 9,200.00 | 9,111.95 | 0.80% | 101,221 |
| Dec 15, 2025 | 9,299.00 | 9,341.00 | 9,098.00 | 9,127.00 | 9,039.65 | -0.79% | 40,306 |
| Dec 14, 2025 | 9,066.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,111.95 | 1.48% | 23,387 |
| Dec 11, 2025 | 8,860.00 | 9,240.00 | 8,836.00 | 9,066.00 | 8,979.23 | 2.33% | 91,950 |
| Dec 10, 2025 | 8,976.00 | 8,977.00 | 8,805.00 | 8,860.00 | 8,775.20 | -1.29% | 29,463 |
| Dec 9, 2025 | 8,855.00 | 8,996.00 | 8,790.00 | 8,976.00 | 8,890.09 | 1.37% | 43,256 |
| Dec 8, 2025 | 8,935.00 | 8,995.00 | 8,794.00 | 8,855.00 | 8,770.25 | - | 67,429 |
| Dec 7, 2025 | 8,527.00 | 8,889.00 | 8,527.00 | 8,855.00 | 8,770.25 | 1.21% | 23,347 |
| Dec 4, 2025 | 8,944.00 | 8,981.00 | 8,700.00 | 8,749.00 | 8,665.26 | -2.18% | 75,798 |
| Dec 3, 2025 | 8,750.00 | 8,944.00 | 8,708.00 | 8,944.00 | 8,858.40 | 2.22% | 57,032 |
| Dec 2, 2025 | 8,661.00 | 8,785.00 | 8,661.00 | 8,750.00 | 8,666.25 | -0.64% | 108,188 |
| Dec 1, 2025 | 8,499.00 | 8,806.00 | 8,415.00 | 8,806.00 | 8,721.72 | 4.90% | 406,333 |
| Nov 30, 2025 | 8,488.00 | 8,582.00 | 8,364.00 | 8,395.00 | 8,314.65 | -1.10% | 40,491 |