OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
1.130
-0.400 (-26.14%)
At close: Jun 26, 2026, 4:00 PM EDT
1.204
+0.074 (6.50%)
After-hours: Jun 26, 2026, 7:45 PM EDT
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.53 | 1.59 | 1.13 | 1.13 | 1.13 | -26.14% | 470,345 |
| Jun 25, 2026 | 1.58 | 1.65 | 1.51 | 1.53 | 1.53 | -6.13% | 151,268 |
| Jun 24, 2026 | 1.56 | 1.70 | 1.56 | 1.63 | 1.63 | 4.49% | 100,810 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.25 | 1.56 | 1.56 | -20.00% | 700,270 |
| Jun 22, 2026 | 1.83 | 1.99 | 1.79 | 1.95 | 1.95 | 12.07% | 464,438 |
| Jun 18, 2026 | 1.53 | 1.84 | 1.53 | 1.74 | 1.74 | 11.54% | 502,203 |
| Jun 17, 2026 | 1.53 | 1.65 | 1.48 | 1.56 | 1.56 | 3.31% | 221,356 |
| Jun 16, 2026 | 1.43 | 1.58 | 1.43 | 1.51 | 1.51 | 7.09% | 526,774 |
| Jun 15, 2026 | 1.24 | 1.49 | 1.24 | 1.41 | 1.41 | 14.63% | 744,237 |
| Jun 12, 2026 | 1.29 | 1.99 | 1.10 | 1.23 | 1.23 | -0.81% | 8,931,875 |
| Jun 11, 2026 | 1.04 | 2.00 | 1.00 | 1.24 | 1.24 | 16.98% | 9,315,985 |
| Jun 10, 2026 | 0.94 | 1.15 | 0.94 | 1.06 | 1.06 | 11.57% | 828,734 |
| Jun 9, 2026 | 0.91 | 0.96 | 0.90 | 0.95 | 0.95 | 4.41% | 125,569 |
| Jun 8, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.91 | 1.07% | 81,404 |
| Jun 5, 2026 | 0.90 | 0.91 | 0.85 | 0.90 | 0.90 | 0.02% | 258,102 |
| Jun 4, 2026 | 0.89 | 0.95 | 0.89 | 0.90 | 0.90 | 2.31% | 166,872 |
| Jun 3, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -4.36% | 115,270 |
| Jun 2, 2026 | 0.94 | 0.96 | 0.92 | 0.92 | 0.92 | -0.05% | 48,601 |
| Jun 1, 2026 | 0.92 | 0.97 | 0.90 | 0.92 | 0.92 | -1.02% | 76,532 |
| May 29, 2026 | 0.88 | 0.95 | 0.88 | 0.93 | 0.93 | 4.51% | 236,609 |
| May 28, 2026 | 0.90 | 0.90 | 0.85 | 0.89 | 0.89 | -0.01% | 166,794 |
| May 27, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | -1.11% | 316,685 |
| May 26, 2026 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | -2.99% | 338,157 |
| May 22, 2026 | 0.90 | 0.95 | 0.88 | 0.93 | 0.93 | 3.08% | 272,720 |
| May 21, 2026 | 0.92 | 0.99 | 0.90 | 0.90 | 0.90 | -6.25% | 156,450 |
| May 20, 2026 | 0.88 | 1.00 | 0.88 | 0.96 | 0.96 | 6.67% | 153,538 |
| May 19, 2026 | 0.87 | 0.94 | 0.87 | 0.90 | 0.90 | 3.45% | 156,588 |
| May 18, 2026 | 0.91 | 0.94 | 0.86 | 0.87 | 0.87 | -5.43% | 334,630 |
| May 15, 2026 | 1.08 | 1.10 | 0.92 | 0.92 | 0.92 | -16.36% | 422,963 |
| May 14, 2026 | 0.93 | 1.20 | 0.93 | 1.10 | 1.10 | 29.41% | 1,287,596 |
| May 13, 2026 | 1.00 | 1.03 | 0.81 | 0.85 | 0.85 | -19.05% | 839,662 |
| May 12, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -5.41% | 513,507 |
| May 11, 2026 | 1.08 | 1.30 | 1.08 | 1.11 | 1.11 | -20.71% | 1,733,685 |
| May 8, 2026 | 1.05 | 1.60 | 0.88 | 1.40 | 1.40 | 8.53% | 3,740,783 |
| May 7, 2026 | 1.32 | 2.01 | 0.72 | 1.29 | 1.29 | -80.34% | 10,781,928 |
| May 6, 2026 | 11.40 | 11.69 | 6.56 | 6.56 | 6.56 | -40.15% | 2,224,496 |
| May 5, 2026 | 8.92 | 14.95 | 8.90 | 10.96 | 10.96 | 24.40% | 2,927,054 |
| May 4, 2026 | 8.86 | 9.05 | 8.81 | 8.81 | 8.81 | 0.23% | 2,169,359 |
| May 1, 2026 | 8.83 | 8.95 | 8.71 | 8.79 | 8.79 | -0.57% | 3,775,476 |
| Apr 30, 2026 | 8.72 | 9.69 | 8.70 | 8.84 | 8.84 | 3.27% | 5,056,513 |
| Apr 29, 2026 | 8.50 | 8.84 | 8.48 | 8.56 | 8.56 | 3.01% | 4,378,714 |
| Apr 28, 2026 | 7.15 | 9.60 | 6.94 | 8.31 | 8.31 | 16.14% | 418,765 |
| Apr 27, 2026 | 5.78 | 7.40 | 5.20 | 7.16 | 7.16 | 22.94% | 459,426 |
| Apr 24, 2026 | 5.31 | 5.89 | 5.28 | 5.82 | 5.82 | 11.49% | 1,561,323 |
| Apr 23, 2026 | 4.30 | 5.50 | 4.29 | 5.22 | 5.22 | 19.72% | 1,087,598 |
| Apr 22, 2026 | 4.00 | 4.36 | 3.98 | 4.36 | 4.36 | 6.86% | 4,064,881 |
| Apr 21, 2026 | 4.00 | 4.09 | 3.95 | 4.08 | 4.08 | 1.49% | 166,422 |
| Apr 20, 2026 | 3.96 | 4.10 | 3.96 | 4.02 | 4.02 | - | 164,581 |
| Apr 17, 2026 | 4.09 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 209,245 |
| Apr 16, 2026 | 4.15 | 4.25 | 3.92 | 4.14 | 4.14 | 5.08% | 385,420 |
| Apr 15, 2026 | 3.75 | 4.00 | 3.71 | 3.94 | 3.94 | 5.91% | 4,118,822 |
| Apr 14, 2026 | 3.66 | 3.95 | 3.45 | 3.72 | 3.72 | 0.27% | 2,228,489 |
| Apr 13, 2026 | 3.72 | 3.93 | 3.70 | 3.71 | 3.71 | -4.01% | 1,029,636 |
| Apr 10, 2026 | 3.63 | 3.93 | 3.50 | 3.87 | 3.87 | 5.89% | 82,425 |
| Apr 9, 2026 | 2.93 | 3.65 | 2.90 | 3.65 | 3.65 | 24.57% | 154,857 |
| Apr 8, 2026 | 2.91 | 3.00 | 2.76 | 2.93 | 2.93 | -1.01% | 97,073 |
| Apr 7, 2026 | 2.42 | 3.05 | 2.36 | 2.96 | 2.96 | 20.82% | 318,208 |
| Apr 6, 2026 | 2.09 | 2.51 | 2.08 | 2.45 | 2.45 | 17.79% | 421,371 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.86 | 2.08 | 2.08 | 2.97% | 1,166,222 |
| Apr 1, 2026 | 2.07 | 2.09 | 1.95 | 2.02 | 2.02 | -2.88% | 591,035 |
| Mar 31, 2026 | 2.15 | 2.15 | 2.06 | 2.08 | 2.08 | -3.26% | 439,011 |
| Mar 30, 2026 | 2.10 | 2.26 | 2.00 | 2.15 | 2.15 | -0.92% | 814,828 |
| Mar 27, 2026 | 2.19 | 2.45 | 0.96 | 2.17 | 2.17 | 1.40% | 2,367,512 |
| Mar 26, 2026 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -4.25% | 136,322 |
| Mar 25, 2026 | 2.12 | 2.30 | 2.00 | 2.24 | 2.24 | 6.94% | 1,466,769 |
| Mar 24, 2026 | 1.80 | 2.48 | 1.79 | 2.09 | 2.09 | 10.88% | 1,369,113 |
| Mar 23, 2026 | 1.81 | 1.90 | 1.65 | 1.89 | 1.89 | 1.89% | 110,567 |
| Mar 20, 2026 | 1.91 | 1.98 | 1.83 | 1.85 | 1.85 | -5.13% | 854,220 |
| Mar 19, 2026 | 1.92 | 1.99 | 1.85 | 1.95 | 1.95 | -0.51% | 23,262 |
| Mar 18, 2026 | 1.78 | 2.00 | 1.65 | 1.96 | 1.96 | 8.89% | 73,474 |
| Mar 17, 2026 | 1.88 | 1.92 | 1.80 | 1.80 | 1.80 | -0.89% | 15,674 |
| Mar 16, 2026 | 1.71 | 1.85 | 1.53 | 1.82 | 1.82 | 7.46% | 67,749 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.18 | 1.69 | 1.69 | -2.31% | 168,814 |
| Mar 12, 2026 | 1.77 | 1.87 | 1.70 | 1.73 | 1.73 | -7.98% | 15,500 |
| Mar 11, 2026 | 1.77 | 1.88 | 1.71 | 1.88 | 1.88 | 5.62% | 12,328 |
| Mar 10, 2026 | 1.87 | 2.10 | 1.75 | 1.78 | 1.78 | -4.30% | 71,923 |
| Mar 9, 2026 | 1.84 | 2.10 | 1.82 | 1.86 | 1.86 | 1.09% | 51,991 |
| Mar 6, 2026 | 1.71 | 2.18 | 1.70 | 1.84 | 1.84 | 5.14% | 216,690 |
| Mar 5, 2026 | 1.59 | 1.75 | 1.52 | 1.75 | 1.75 | 6.71% | 35,243 |
| Mar 4, 2026 | 1.54 | 1.79 | 1.53 | 1.64 | 1.64 | 7.19% | 49,415 |
| Mar 3, 2026 | 1.55 | 1.70 | 1.52 | 1.53 | 1.53 | -7.83% | 44,488 |
| Mar 2, 2026 | 1.50 | 2.38 | 1.50 | 1.66 | 1.66 | 12.93% | 1,418,145 |
| Feb 27, 2026 | 1.59 | 1.59 | 1.47 | 1.47 | 1.47 | 0.68% | 63,911 |
| Feb 26, 2026 | 1.51 | 1.60 | 1.45 | 1.46 | 1.46 | -5.19% | 25,330 |
| Feb 25, 2026 | 1.79 | 1.80 | 1.40 | 1.54 | 1.54 | -9.94% | 190,622 |
| Feb 24, 2026 | 1.77 | 1.85 | 1.65 | 1.71 | 1.71 | -3.39% | 79,203 |
| Feb 23, 2026 | 1.72 | 1.96 | 1.71 | 1.77 | 1.77 | 2.91% | 108,000 |
| Feb 20, 2026 | 1.77 | 2.09 | 1.65 | 1.72 | 1.72 | -2.82% | 238,319 |
| Feb 19, 2026 | 1.96 | 2.11 | 1.76 | 1.77 | 1.77 | -2.75% | 217,689 |
| Feb 18, 2026 | 2.04 | 2.28 | 1.51 | 1.82 | 1.82 | -10.34% | 263,664 |
| Feb 17, 2026 | 2.70 | 3.70 | 1.99 | 2.03 | 2.03 | -30.00% | 787,590 |
| Feb 13, 2026 | 3.16 | 3.59 | 2.90 | 2.90 | 2.90 | -11.31% | 1,037,976 |
| Feb 12, 2026 | 2.59 | 3.56 | 2.15 | 3.27 | 3.27 | 7.21% | 768,395 |
| Feb 11, 2026 | 4.11 | 4.14 | 2.35 | 3.05 | 3.05 | -28.24% | 717,784 |
| Feb 10, 2026 | 4.64 | 4.86 | 3.90 | 4.25 | 4.25 | -5.56% | 790,972 |
| Feb 9, 2026 | 4.76 | 5.21 | 3.65 | 4.50 | 4.50 | -8.35% | 763,594 |
| Feb 6, 2026 | 4.51 | 5.25 | 3.60 | 4.91 | 4.91 | 8.87% | 75,230 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.06 | 4.51 | 4.51 | -9.44% | 130,742 |
| Feb 4, 2026 | 5.15 | 5.29 | 4.69 | 4.98 | 4.98 | -3.30% | 118,526 |
| Feb 3, 2026 | 4.77 | 5.24 | 3.20 | 5.15 | 5.15 | 3.41% | 395,672 |