OneConstruction Group Limited (ONEG)
NASDAQ: ONEG · Real-Time Price · USD
8.27
+1.11 (15.58%)
Apr 28, 2026, 2:48 PM EDT - Market open
OneConstruction Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.15 | 9.60 | 6.94 | 8.40 | - | 17.40% | 247,329 |
| Apr 27, 2026 | 5.78 | 7.40 | 5.20 | 7.16 | 7.16 | 22.94% | 456,639 |
| Apr 24, 2026 | 5.31 | 5.89 | 5.28 | 5.82 | 5.82 | 11.49% | 1,560,766 |
| Apr 23, 2026 | 4.30 | 5.50 | 4.29 | 5.22 | 5.22 | 19.72% | 1,081,832 |
| Apr 22, 2026 | 4.00 | 4.36 | 3.98 | 4.36 | 4.36 | 6.86% | 4,064,681 |
| 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 | - | 164,510 |
| Apr 17, 2026 | 4.09 | 4.17 | 3.90 | 4.02 | 4.02 | -2.90% | 208,954 |
| Apr 16, 2026 | 4.15 | 4.25 | 3.92 | 4.14 | 4.14 | 5.08% | 374,941 |
| Apr 15, 2026 | 3.75 | 4.00 | 3.71 | 3.94 | 3.94 | 5.91% | 4,112,949 |
| 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% | 1,029,625 |
| Apr 10, 2026 | 3.63 | 3.93 | 3.50 | 3.87 | 3.87 | 5.89% | 82,303 |
| Apr 9, 2026 | 2.93 | 3.65 | 2.90 | 3.65 | 3.65 | 24.57% | 154,593 |
| Apr 8, 2026 | 2.91 | 3.00 | 2.76 | 2.93 | 2.93 | -1.01% | 96,705 |
| Apr 7, 2026 | 2.42 | 3.05 | 2.36 | 2.96 | 2.96 | 20.82% | 317,231 |
| Apr 6, 2026 | 2.09 | 2.51 | 2.08 | 2.45 | 2.45 | 17.79% | 421,271 |
| Apr 2, 2026 | 2.01 | 2.15 | 1.86 | 2.08 | 2.08 | 2.97% | 1,166,220 |
| 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% | 2,367,312 |
| Mar 26, 2026 | 2.23 | 2.23 | 2.09 | 2.14 | 2.14 | -4.25% | 134,722 |
| Mar 25, 2026 | 2.12 | 2.30 | 2.00 | 2.24 | 2.24 | 6.94% | 1,466,269 |
| Mar 24, 2026 | 1.80 | 2.48 | 1.79 | 2.09 | 2.09 | 10.88% | 1,367,835 |
| Mar 23, 2026 | 1.81 | 1.90 | 1.65 | 1.89 | 1.89 | 1.89% | 110,458 |
| 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% | 23,162 |
| Mar 18, 2026 | 1.78 | 2.00 | 1.65 | 1.96 | 1.96 | 8.89% | 72,502 |
| Mar 17, 2026 | 1.88 | 1.92 | 1.80 | 1.80 | 1.80 | -0.88% | 15,645 |
| Mar 16, 2026 | 1.71 | 1.85 | 1.53 | 1.82 | 1.82 | 7.46% | 67,735 |
| 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% | 15,479 |
| 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% | 70,103 |
| Mar 9, 2026 | 1.84 | 2.10 | 1.82 | 1.86 | 1.86 | 1.09% | 51,980 |
| 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% | 34,668 |
| Mar 4, 2026 | 1.54 | 1.79 | 1.53 | 1.64 | 1.64 | 7.19% | 49,400 |
| Mar 3, 2026 | 1.55 | 1.70 | 1.52 | 1.53 | 1.53 | -7.83% | 43,753 |
| Mar 2, 2026 | 1.50 | 2.38 | 1.50 | 1.66 | 1.66 | 12.93% | 1,415,424 |
| 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% | 190,611 |
| Feb 24, 2026 | 1.77 | 1.85 | 1.65 | 1.71 | 1.71 | -3.39% | 79,103 |
| 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% | 237,892 |
| 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% | 263,659 |
| Feb 17, 2026 | 2.70 | 3.70 | 1.99 | 2.03 | 2.03 | -30.00% | 742,426 |
| Feb 13, 2026 | 3.16 | 3.59 | 2.90 | 2.90 | 2.90 | -11.31% | 1,037,379 |
| Feb 12, 2026 | 2.59 | 3.56 | 2.15 | 3.27 | 3.27 | 7.21% | 763,821 |
| Feb 11, 2026 | 4.11 | 4.14 | 2.35 | 3.05 | 3.05 | -28.24% | 714,668 |
| Feb 10, 2026 | 4.64 | 4.86 | 3.90 | 4.25 | 4.25 | -5.56% | 790,329 |
| Feb 9, 2026 | 4.76 | 5.21 | 3.65 | 4.50 | 4.50 | -8.35% | 763,549 |
| Feb 6, 2026 | 4.51 | 5.25 | 3.60 | 4.91 | 4.91 | 8.87% | 74,668 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.06 | 4.51 | 4.51 | -9.44% | 130,741 |
| Feb 4, 2026 | 5.15 | 5.29 | 4.69 | 4.98 | 4.98 | -3.30% | 118,126 |
| Feb 3, 2026 | 4.77 | 5.24 | 3.20 | 5.15 | 5.15 | 3.41% | 394,169 |
| Feb 2, 2026 | 5.21 | 5.30 | 4.72 | 4.98 | 4.98 | -5.50% | 66,628 |
| Jan 30, 2026 | 5.29 | 5.29 | 4.85 | 5.27 | 5.27 | -0.57% | 80,263 |
| Jan 29, 2026 | 4.96 | 5.38 | 4.89 | 5.30 | 5.30 | 9.50% | 169,576 |
| Jan 28, 2026 | 4.69 | 5.20 | 4.50 | 4.84 | 4.84 | 2.98% | 161,246 |
| Jan 27, 2026 | 3.25 | 5.70 | 3.11 | 4.70 | 4.70 | 43.73% | 948,948 |
| Jan 26, 2026 | 2.26 | 3.99 | 2.24 | 3.27 | 3.27 | 39.74% | 940,571 |
| Jan 23, 2026 | 2.50 | 2.50 | 2.20 | 2.34 | 2.34 | 0.86% | 747,876 |
| Jan 22, 2026 | 2.14 | 2.49 | 2.14 | 2.32 | 2.32 | 3.20% | 41,114 |
| Jan 21, 2026 | 2.03 | 2.32 | 2.01 | 2.25 | 2.25 | 7.05% | 23,441 |
| Jan 20, 2026 | 2.15 | 2.15 | 2.03 | 2.10 | 2.10 | - | 8,037 |
| Jan 16, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | 3.45% | 3,624 |
| Jan 15, 2026 | 1.98 | 2.10 | 1.96 | 2.03 | 2.03 | 3.31% | 17,334 |
| Jan 14, 2026 | 2.15 | 2.18 | 1.93 | 1.97 | 1.97 | -9.86% | 17,518 |
| Jan 13, 2026 | 2.29 | 2.29 | 2.10 | 2.18 | 2.18 | -5.22% | 45,471 |
| Jan 12, 2026 | 2.35 | 2.39 | 2.28 | 2.30 | 2.30 | -1.71% | 60,996 |
| Jan 9, 2026 | 2.37 | 2.45 | 2.20 | 2.34 | 2.34 | -1.27% | 39,951 |
| Jan 8, 2026 | 2.40 | 2.40 | 2.20 | 2.37 | 2.37 | 2.16% | 56,713 |
| Jan 7, 2026 | 2.14 | 2.45 | 2.14 | 2.32 | 2.32 | 6.42% | 83,102 |
| Jan 6, 2026 | 1.84 | 2.62 | 1.71 | 2.18 | 2.18 | 21.11% | 2,005,772 |
| Jan 5, 2026 | 1.45 | 1.86 | 1.35 | 1.80 | 1.80 | 24.14% | 184,319 |
| Jan 2, 2026 | 1.31 | 1.45 | 1.20 | 1.45 | 1.45 | 13.73% | 96,956 |
| Dec 31, 2025 | 1.18 | 1.33 | 1.18 | 1.28 | 1.28 | -1.92% | 29,271 |
| Dec 30, 2025 | 1.21 | 1.35 | 1.21 | 1.30 | 1.30 | 1.56% | 32,494 |
| Dec 29, 2025 | 1.22 | 1.28 | 1.11 | 1.28 | 1.28 | 4.07% | 92,832 |
| Dec 26, 2025 | 1.23 | 1.27 | 1.19 | 1.23 | 1.23 | 4.24% | 31,428 |
| Dec 24, 2025 | 1.25 | 1.26 | 1.15 | 1.18 | 1.18 | -8.53% | 41,122 |
| Dec 23, 2025 | 1.15 | 1.31 | 1.12 | 1.29 | 1.29 | 12.17% | 54,932 |
| Dec 22, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 2.68% | 81,152 |
| Dec 19, 2025 | 1.08 | 1.16 | 1.08 | 1.12 | 1.12 | -0.88% | 57,225 |
| Dec 18, 2025 | 1.13 | 1.17 | 1.09 | 1.13 | 1.13 | -4.24% | 63,050 |
| Dec 17, 2025 | 1.18 | 1.27 | 1.10 | 1.18 | 1.18 | - | 65,934 |
| Dec 16, 2025 | 1.27 | 1.27 | 1.18 | 1.18 | 1.18 | -1.67% | 57,669 |
| Dec 15, 2025 | 1.21 | 1.26 | 1.20 | 1.20 | 1.20 | -1.64% | 28,262 |
| Dec 12, 2025 | 1.27 | 1.36 | 1.20 | 1.22 | 1.22 | - | 62,699 |
| Dec 11, 2025 | 1.19 | 1.32 | 1.19 | 1.22 | 1.22 | -0.81% | 79,971 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.19 | 1.23 | 1.23 | -5.38% | 42,318 |
| Dec 9, 2025 | 1.13 | 1.36 | 1.13 | 1.30 | 1.30 | 13.04% | 100,019 |
| Dec 8, 2025 | 1.24 | 1.29 | 1.11 | 1.15 | 1.15 | -4.96% | 113,252 |
| 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% | 168,806 |
| Dec 3, 2025 | 1.16 | 1.30 | 1.12 | 1.18 | 1.18 | 2.61% | 94,730 |