onesano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.66	0.68	0.60	0.67	0.67	-1.17%	36,653
Mar 6, 2026	0.67	0.68	0.66	0.68	0.68	-2.01%	11,097
Mar 5, 2026	0.71	0.71	0.67	0.70	0.70	-1.69%	36,100
Mar 4, 2026	0.69	0.71	0.67	0.71	0.71	1.43%	32,738
Mar 3, 2026	0.68	0.70	0.67	0.70	0.70	0.29%	62,806
Mar 2, 2026	0.69	0.70	0.67	0.70	0.70	0.29%	39,555
Feb 27, 2026	0.70	0.71	0.69	0.69	0.69	-0.86%	11,872
Feb 26, 2026	0.67	0.70	0.67	0.70	0.70	0.29%	25,158
Feb 25, 2026	0.69	0.70	0.67	0.70	0.70	-	20,255
Feb 24, 2026	0.69	0.70	0.67	0.70	0.70	-3.06%	41,326
Feb 23, 2026	0.71	0.72	0.68	0.72	0.72	1.98%	54,194
Feb 20, 2026	0.74	0.77	0.71	0.71	0.71	-9.02%	77,318
Feb 19, 2026	0.77	0.78	0.73	0.78	0.78	0.78%	36,509
Feb 18, 2026	0.78	0.79	0.74	0.77	0.77	-1.28%	22,404
Feb 17, 2026	0.74	0.79	0.74	0.78	0.78	5.98%	57,627
Feb 16, 2026	0.71	0.75	0.71	0.74	0.74	4.25%	38,449
Feb 13, 2026	0.69	0.71	0.68	0.71	0.71	2.62%	18,028
Feb 12, 2026	0.69	0.69	0.67	0.69	0.69	-	9,668
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	-3.64%	43,740
Feb 10, 2026	0.70	0.72	0.70	0.71	0.71	1.42%	163
Feb 9, 2026	0.70	0.72	0.68	0.70	0.70	-3.03%	29,518
Feb 6, 2026	0.67	0.73	0.67	0.73	0.73	3.71%	7,292
Feb 5, 2026	0.73	0.73	0.70	0.70	0.70	-3.85%	37,050
Feb 4, 2026	0.71	0.73	0.71	0.73	0.73	1.11%	25,968
Feb 3, 2026	0.73	0.74	0.71	0.72	0.72	1.41%	9,467
Feb 2, 2026	0.74	0.74	0.70	0.71	0.71	-4.05%	75,022
Jan 30, 2026	0.74	0.77	0.74	0.74	0.74	-0.27%	33,277
Jan 29, 2026	0.75	0.78	0.74	0.74	0.74	-4.38%	10,201
Jan 28, 2026	0.74	0.78	0.74	0.78	0.78	-0.26%	22,447
Jan 27, 2026	0.77	0.78	0.75	0.78	0.78	1.04%	84,638
Jan 26, 2026	0.77	0.80	0.77	0.77	0.77	-3.51%	4,784
Jan 23, 2026	0.80	0.80	0.77	0.80	0.80	2.31%	13,397
Jan 22, 2026	0.78	0.80	0.78	0.78	0.78	-	8,160
Jan 21, 2026	0.81	0.81	0.77	0.78	0.78	1.30%	23,445
Jan 20, 2026	0.81	0.81	0.77	0.77	0.77	-5.17%	12,322
Jan 19, 2026	0.81	0.81	0.81	0.81	0.81	4.10%	1,030
Jan 16, 2026	0.78	0.78	0.78	0.78	0.78	-1.76%	44,033
Jan 15, 2026	0.82	0.82	0.79	0.79	0.79	-0.75%	2,987
Jan 14, 2026	0.81	0.81	0.80	0.80	0.80	-0.25%	1,528
Jan 13, 2026	0.84	0.84	0.80	0.80	0.80	-4.07%	5,629
Jan 12, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	7,205
Jan 9, 2026	0.81	0.85	0.80	0.85	0.85	4.96%	36,090
Jan 8, 2026	0.79	0.82	0.78	0.81	0.81	1.51%	30,008
Jan 7, 2026	0.80	0.80	0.79	0.79	0.79	-0.75%	2,730
Jan 5, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	6,162
Jan 2, 2026	0.77	0.82	0.77	0.79	0.79	0.25%	3,492
Dec 30, 2025	0.78	0.79	0.77	0.79	0.79	-0.25%	14,274
Dec 29, 2025	0.78	0.80	0.76	0.79	0.79	3.13%	9,095
Dec 23, 2025	0.81	0.81	0.76	0.77	0.77	-5.90%	65,692
Dec 22, 2025	0.78	0.82	0.78	0.81	0.81	1.75%	41,489
Dec 19, 2025	0.78	0.80	0.78	0.80	0.80	0.50%	15,070
Dec 18, 2025	0.77	0.84	0.77	0.80	0.80	-	5,651
Dec 17, 2025	0.70	0.83	0.65	0.80	0.80	12.43%	220,881
Dec 16, 2025	0.76	0.76	0.71	0.71	0.71	-6.35%	70,877
Dec 15, 2025	0.73	0.77	0.72	0.76	0.76	0.27%	50,843
Dec 12, 2025	0.76	0.80	0.72	0.75	0.75	-0.53%	63,601
Dec 11, 2025	0.82	0.82	0.76	0.76	0.76	-7.33%	18,249
Dec 10, 2025	0.83	0.84	0.75	0.82	0.82	-1.45%	29,435
Dec 9, 2025	0.82	0.84	0.80	0.83	0.83	1.22%	18,021
Dec 8, 2025	0.82	0.86	0.81	0.82	0.82	-4.65%	21,565
Dec 5, 2025	0.86	0.88	0.80	0.86	0.86	-	9,521
Dec 4, 2025	0.87	0.88	0.86	0.86	0.86	-2.05%	6,633
Dec 3, 2025	0.86	0.88	0.86	0.88	0.88	-0.90%	5,030
Dec 2, 2025	0.87	0.89	0.86	0.89	0.89	-0.23%	394
Dec 1, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	113
Nov 28, 2025	0.87	0.89	0.87	0.89	0.89	1.84%	504
Nov 27, 2025	0.87	0.89	0.87	0.87	0.87	-2.25%	6,661
Nov 26, 2025	0.87	0.89	0.87	0.89	0.89	2.53%	2,060
Nov 25, 2025	0.88	0.88	0.87	0.87	0.87	-1.36%	9,861
Nov 24, 2025	0.89	0.89	0.87	0.88	0.88	-2.87%	38,662
Nov 21, 2025	0.88	0.91	0.88	0.91	0.91	4.38%	25,565
Nov 20, 2025	0.89	0.90	0.87	0.87	0.87	-2.91%	65,337
Nov 19, 2025	0.90	0.90	0.89	0.89	0.89	-0.67%	2,235
Nov 18, 2025	0.91	0.91	0.89	0.90	0.90	0.67%	51,821
Nov 17, 2025	0.91	0.91	0.89	0.89	0.89	-1.54%	119
Nov 14, 2025	0.92	0.92	0.89	0.91	0.91	0.89%	19,606
Nov 12, 2025	0.90	0.92	0.90	0.90	0.90	-	90,635
Nov 10, 2025	0.89	0.91	0.89	0.90	0.90	1.12%	15,375
Nov 7, 2025	0.89	0.89	0.88	0.89	0.89	-	45
Nov 6, 2025	0.89	0.89	0.89	0.89	0.89	0.23%	15
Nov 5, 2025	0.87	0.89	0.87	0.89	0.89	-0.22%	82
Nov 4, 2025	0.87	0.89	0.87	0.89	0.89	-0.45%	2,404
Nov 3, 2025	0.88	0.89	0.86	0.89	0.89	1.59%	29,046
Oct 31, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	14,236
Oct 30, 2025	0.88	0.91	0.88	0.90	0.90	-	14,026
Oct 29, 2025	0.88	0.90	0.88	0.90	0.90	-	33,090
Oct 28, 2025	0.90	0.90	0.89	0.90	0.90	1.12%	12,527
Oct 27, 2025	0.90	0.90	0.88	0.89	0.89	-	42,979
Oct 24, 2025	0.91	0.91	0.88	0.89	0.89	0.45%	5,417
Oct 23, 2025	0.89	0.91	0.88	0.89	0.89	-0.67%	1,030
Oct 22, 2025	0.89	0.89	0.89	0.89	0.89	-0.22%	911
Oct 21, 2025	0.90	0.92	0.89	0.89	0.89	-0.89%	16,314
Oct 20, 2025	0.91	0.92	0.90	0.90	0.90	-1.31%	37,678
Oct 17, 2025	0.90	0.91	0.87	0.91	0.91	2.70%	74,882
Oct 16, 2025	0.89	0.90	0.88	0.89	0.89	-	3,960
Oct 15, 2025	0.90	0.92	0.89	0.89	0.89	-1.33%	13,169
Oct 14, 2025	0.89	0.92	0.89	0.90	0.90	-0.22%	6,635
Oct 13, 2025	0.89	0.91	0.89	0.90	0.90	-1.53%	3,640
Oct 10, 2025	0.90	0.92	0.89	0.92	0.92	-0.65%	15,685
Oct 9, 2025	0.92	0.92	0.92	0.92	0.92	2.67%	1,034