OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.210
-0.080 (-6.20%)
At close: Dec 5, 2025, 4:00 PM EST
1.250
+0.040 (3.31%)
After-hours: Dec 5, 2025, 7:46 PM EST
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.39 | 1.18 | 1.21 | 1.21 | -6.20% | 127,995 |
| Dec 4, 2025 | 1.21 | 1.32 | 1.20 | 1.29 | 1.29 | 9.32% | 168,097 |
| Dec 3, 2025 | 1.16 | 1.30 | 1.12 | 1.18 | 1.18 | 2.61% | 94,730 |
| Dec 2, 2025 | 1.26 | 1.35 | 1.07 | 1.15 | 1.15 | -7.26% | 114,352 |
| Dec 1, 2025 | 1.24 | 1.95 | 1.20 | 1.24 | 1.24 | 3.33% | 863,812 |
| Nov 28, 2025 | 1.14 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 56,320 |
| Nov 26, 2025 | 1.09 | 1.13 | 1.06 | 1.13 | 1.13 | 3.67% | 94,143 |
| Nov 25, 2025 | 1.10 | 1.13 | 1.05 | 1.09 | 1.09 | -2.68% | 138,864 |
| Nov 24, 2025 | 1.06 | 1.15 | 1.00 | 1.12 | 1.12 | 6.67% | 273,231 |
| Nov 21, 2025 | 1.04 | 1.20 | 1.03 | 1.05 | 1.05 | -4.55% | 226,871 |
| Nov 20, 2025 | 1.12 | 1.23 | 1.09 | 1.10 | 1.10 | 4.76% | 333,593 |
| Nov 19, 2025 | 1.42 | 1.45 | 1.00 | 1.05 | 1.05 | -30.46% | 955,304 |
| Nov 18, 2025 | 1.69 | 2.15 | 1.51 | 1.51 | 1.51 | -30.73% | 1,123,351 |
| Nov 17, 2025 | 2.57 | 3.08 | 2.02 | 2.18 | 2.18 | -57.59% | 1,715,873 |
| Nov 14, 2025 | 10.01 | 10.25 | 4.20 | 5.14 | 5.14 | -49.90% | 3,083,930 |
| Nov 13, 2025 | 10.06 | 10.82 | 9.29 | 10.26 | 10.26 | 1.79% | 555,362 |
| Nov 12, 2025 | 10.02 | 10.30 | 9.86 | 10.08 | 10.08 | -0.69% | 185,638 |
| Nov 11, 2025 | 10.10 | 10.50 | 9.60 | 10.15 | 10.15 | 0.69% | 491,580 |
| Nov 10, 2025 | 9.76 | 11.57 | 9.36 | 10.08 | 10.08 | 3.28% | 256,157 |
| Nov 7, 2025 | 9.26 | 10.06 | 9.26 | 9.76 | 9.76 | 1.56% | 425,081 |
| Nov 6, 2025 | 9.50 | 10.45 | 9.10 | 9.61 | 9.61 | 6.78% | 332,688 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.00 | 9.00 | 9.00 | -13.21% | 407,756 |
| Nov 4, 2025 | 10.29 | 10.78 | 10.02 | 10.37 | 10.37 | -1.33% | 229,235 |
| Nov 3, 2025 | 10.83 | 11.00 | 10.36 | 10.51 | 10.51 | -2.32% | 156,617 |
| Oct 31, 2025 | 10.70 | 11.31 | 10.20 | 10.76 | 10.76 | 0.75% | 408,333 |
| Oct 30, 2025 | 10.31 | 10.94 | 10.31 | 10.68 | 10.68 | 4.50% | 164,000 |
| Oct 29, 2025 | 10.10 | 10.70 | 9.67 | 10.22 | 10.22 | 1.19% | 432,559 |
| Oct 28, 2025 | 10.69 | 11.11 | 10.00 | 10.10 | 10.10 | -8.27% | 325,243 |
| Oct 27, 2025 | 11.20 | 11.49 | 10.50 | 11.01 | 11.01 | -1.87% | 200,840 |
| Oct 24, 2025 | 11.21 | 11.62 | 11.08 | 11.22 | 11.22 | 0.09% | 191,924 |
| Oct 23, 2025 | 12.03 | 12.04 | 11.03 | 11.21 | 11.21 | -7.51% | 306,852 |
| Oct 22, 2025 | 12.35 | 12.45 | 11.00 | 12.12 | 12.12 | -1.86% | 316,151 |
| Oct 21, 2025 | 12.64 | 12.73 | 12.33 | 12.35 | 12.35 | -2.76% | 370,195 |
| Oct 20, 2025 | 12.68 | 13.25 | 12.25 | 12.70 | 12.70 | 0.16% | 526,125 |
| Oct 17, 2025 | 12.50 | 12.87 | 12.21 | 12.68 | 12.68 | 0.79% | 446,265 |
| Oct 16, 2025 | 12.39 | 12.80 | 12.06 | 12.58 | 12.58 | 0.56% | 457,580 |
| Oct 15, 2025 | 12.24 | 12.86 | 11.95 | 12.51 | 12.51 | 2.88% | 307,611 |
| Oct 14, 2025 | 11.83 | 12.27 | 11.83 | 12.16 | 12.16 | -0.90% | 302,449 |
| Oct 13, 2025 | 12.10 | 12.49 | 11.82 | 12.27 | 12.27 | 0.99% | 647,247 |
| Oct 10, 2025 | 12.03 | 12.20 | 11.61 | 12.15 | 12.15 | 1.33% | 271,270 |
| Oct 9, 2025 | 11.80 | 12.12 | 11.41 | 11.99 | 11.99 | 0.50% | 332,813 |
| Oct 8, 2025 | 11.59 | 12.16 | 11.29 | 11.93 | 11.93 | 1.36% | 616,040 |
| Oct 7, 2025 | 11.94 | 12.50 | 11.49 | 11.77 | 11.77 | -3.13% | 521,602 |
| Oct 6, 2025 | 11.70 | 12.25 | 11.20 | 12.15 | 12.15 | 3.05% | 661,188 |
| Oct 3, 2025 | 11.60 | 12.24 | 11.41 | 11.79 | 11.79 | 0.34% | 285,241 |
| Oct 2, 2025 | 11.11 | 12.00 | 11.00 | 11.75 | 11.75 | 3.07% | 489,763 |
| Oct 1, 2025 | 11.31 | 11.52 | 11.15 | 11.40 | 11.40 | 0.88% | 124,099 |
| Sep 30, 2025 | 11.59 | 11.63 | 11.20 | 11.30 | 11.30 | -1.74% | 121,566 |
| Sep 29, 2025 | 11.26 | 11.66 | 10.91 | 11.50 | 11.50 | 1.23% | 731,374 |
| Sep 26, 2025 | 11.25 | 11.82 | 10.93 | 11.36 | 11.36 | 0.62% | 689,315 |
| Sep 25, 2025 | 11.19 | 11.30 | 10.71 | 11.29 | 11.29 | 0.80% | 145,554 |
| Sep 24, 2025 | 10.89 | 11.71 | 10.30 | 11.20 | 11.20 | 5.07% | 279,352 |
| Sep 23, 2025 | 10.68 | 11.20 | 10.08 | 10.66 | 10.66 | -1.75% | 151,878 |
| Sep 22, 2025 | 12.04 | 12.07 | 10.84 | 10.85 | 10.85 | -9.88% | 114,041 |
| Sep 19, 2025 | 12.41 | 12.72 | 11.92 | 12.04 | 12.04 | -5.49% | 259,625 |
| Sep 18, 2025 | 12.73 | 12.99 | 12.40 | 12.74 | 12.74 | -1.92% | 354,032 |
| Sep 17, 2025 | 12.70 | 13.07 | 12.30 | 12.99 | 12.99 | 0.70% | 352,299 |
| Sep 16, 2025 | 12.81 | 13.01 | 12.31 | 12.90 | 12.90 | 2.22% | 72,539 |
| Sep 15, 2025 | 12.60 | 12.70 | 12.30 | 12.62 | 12.62 | -2.32% | 115,615 |
| Sep 12, 2025 | 12.60 | 12.92 | 12.20 | 12.92 | 12.92 | 1.89% | 224,620 |
| Sep 11, 2025 | 12.50 | 12.95 | 12.30 | 12.68 | 12.68 | -1.32% | 154,945 |
| Sep 10, 2025 | 12.50 | 13.50 | 12.05 | 12.85 | 12.85 | 0.39% | 592,850 |
| Sep 9, 2025 | 12.05 | 12.80 | 11.70 | 12.80 | 12.80 | 5.09% | 158,948 |
| Sep 8, 2025 | 12.20 | 12.31 | 12.06 | 12.18 | 12.18 | -0.33% | 172,138 |
| Sep 5, 2025 | 12.10 | 12.40 | 11.95 | 12.22 | 12.22 | -0.16% | 269,813 |
| Sep 4, 2025 | 12.00 | 12.50 | 11.40 | 12.24 | 12.24 | -0.08% | 303,537 |
| Sep 3, 2025 | 11.98 | 12.40 | 11.85 | 12.25 | 12.25 | 1.58% | 214,172 |
| Sep 2, 2025 | 11.49 | 12.47 | 11.30 | 12.06 | 12.06 | 0.92% | 351,556 |
| Aug 29, 2025 | 11.70 | 12.10 | 11.25 | 11.95 | 11.95 | 1.79% | 230,962 |
| Aug 28, 2025 | 11.08 | 12.18 | 10.75 | 11.74 | 11.74 | 2.89% | 246,022 |
| Aug 27, 2025 | 11.11 | 12.04 | 10.84 | 11.41 | 11.41 | 0.80% | 563,088 |
| Aug 26, 2025 | 10.61 | 11.58 | 10.05 | 11.32 | 11.32 | 0.98% | 109,289 |
| Aug 25, 2025 | 11.38 | 11.61 | 10.86 | 11.21 | 11.21 | 1.26% | 112,146 |
| Aug 22, 2025 | 10.60 | 11.45 | 10.01 | 11.07 | 11.07 | 4.53% | 608,088 |
| Aug 21, 2025 | 9.51 | 10.64 | 9.51 | 10.59 | 10.59 | 9.06% | 66,257 |
| Aug 20, 2025 | 9.98 | 9.98 | 9.50 | 9.71 | 9.71 | 2.00% | 17,167 |
| Aug 19, 2025 | 10.00 | 10.58 | 9.20 | 9.52 | 9.52 | -6.85% | 113,044 |
| Aug 18, 2025 | 10.80 | 11.18 | 9.95 | 10.22 | 10.22 | 2.20% | 93,269 |
| Aug 15, 2025 | 10.11 | 11.39 | 8.48 | 10.00 | 10.00 | 2.56% | 216,340 |
| Aug 14, 2025 | 9.85 | 10.18 | 8.26 | 9.75 | 9.75 | -1.02% | 221,508 |
| Aug 13, 2025 | 10.51 | 10.74 | 9.77 | 9.85 | 9.85 | -7.94% | 254,601 |
| Aug 12, 2025 | 9.09 | 11.00 | 9.08 | 10.70 | 10.70 | 20.22% | 327,629 |
| Aug 11, 2025 | 7.00 | 9.75 | 6.74 | 8.90 | 8.90 | 37.98% | 519,263 |
| Aug 8, 2025 | 6.18 | 6.80 | 6.12 | 6.45 | 6.45 | 2.71% | 22,714 |
| Aug 7, 2025 | 5.96 | 6.28 | 5.85 | 6.28 | 6.28 | 8.18% | 11,673 |
| Aug 6, 2025 | 5.80 | 5.90 | 5.80 | 5.81 | 5.81 | -0.26% | 4,241 |
| Aug 5, 2025 | 5.80 | 6.10 | 5.37 | 5.82 | 5.82 | -0.85% | 15,269 |
| Aug 4, 2025 | 6.00 | 6.01 | 5.51 | 5.87 | 5.87 | 5.39% | 19,314 |
| Aug 1, 2025 | 6.09 | 6.09 | 5.48 | 5.57 | 5.57 | -3.97% | 7,071 |
| Jul 31, 2025 | 6.38 | 6.43 | 5.70 | 5.80 | 5.80 | -1.19% | 18,031 |
| Jul 30, 2025 | 5.68 | 6.02 | 5.65 | 5.87 | 5.87 | 3.56% | 22,302 |
| Jul 29, 2025 | 6.01 | 6.12 | 5.28 | 5.67 | 5.67 | 0.14% | 53,976 |
| Jul 28, 2025 | 5.89 | 6.27 | 5.50 | 5.66 | 5.66 | -3.90% | 27,860 |
| Jul 25, 2025 | 6.13 | 6.70 | 5.83 | 5.89 | 5.89 | -11.56% | 37,853 |
| Jul 24, 2025 | 5.93 | 6.84 | 5.93 | 6.66 | 6.66 | 10.63% | 62,086 |
| Jul 23, 2025 | 5.99 | 6.35 | 5.70 | 6.02 | 6.02 | 0.84% | 7,482 |
| Jul 22, 2025 | 5.72 | 6.08 | 5.16 | 5.97 | 5.97 | 0.67% | 10,072 |
| Jul 21, 2025 | 5.96 | 6.02 | 5.04 | 5.93 | 5.93 | -0.34% | 22,820 |
| Jul 18, 2025 | 6.26 | 6.26 | 5.71 | 5.95 | 5.95 | 2.76% | 21,626 |
| Jul 17, 2025 | 5.81 | 6.26 | 5.77 | 5.79 | 5.79 | -3.66% | 10,499 |