Get the Stockscreener App
0.7847
4.92%
-0.0406
After Hours:
.81
0.0253
+3.22%
Oneconstruction Group Ltd Stock (ONEG) Price History
The historical daily chart and data for Oneconstruction Group Ltd stock (ONEG), show that the latest closing stock price as of October 27, 2026, is $0.7847.
- Oneconstruction Group Ltd all-time high stock price is $14.95, occurred on May 05, 2026.
- The lowest Oneconstruction Group Ltd stock price recorded was $0.6437 on October 21, 2026. Since then, Oneconstruction Group Ltd's stock price has risen over 21.90% to $0.7847 now.
- The 52-week high stock price for ONEG is $14.95, representing a 1,805% increase from the current share price, occurred on May 05, 2026.
- The 52-week low stock price for ONEG is $0.6437, indicating a -17.97% decrease from the current share price, occurred on October 21, 2026.
- The closing price of Oneconstruction Group Ltd (ONEG) stock in the beginning of 2025 was $3.45. The stock closed the year at $1.275, a loss of over -63.04% for the year.
The table below shows more information about ONEG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2026 | $0.8202 | $0.7105 | $0.1097 | 50,651.0 | -4.92% |
| Oct 26, 2026 | $0.8864 | $0.7869 | $0.0995 | 16,569.0 | +3.16% |
| Oct 23, 2026 | $0.80 | $0.6963 | $0.1037 | 90,652.0 | +11.94% |
| Oct 22, 2026 | $0.7487 | $0.6737 | $0.075 | 40,822.0 | -4.45% |
| Oct 21, 2026 | $0.748 | $0.6437 | $0.1043 | 61,506.0 | +6.98% |
| Oct 20, 2026 | $0.72 | $0.6501 | $0.0699 | 103,158.0 | +1.35% |
| Oct 19, 2026 | $0.84 | $0.6835 | $0.1565 | 169,190.0 | -15.05% |
| Oct 16, 2026 | $0.90 | $0.81 | $0.09 | 50,371.0 | -9.76% |
| Oct 15, 2026 | $0.95 | $0.89 | $0.06 | 31,398.0 | -0.01% |
| Oct 14, 2026 | $0.945 | $0.90 | $0.045 | 11,200.0 | -5.47% |
| Oct 13, 2026 | $0.9769 | $0.91 | $0.0669 | 12,115.0 | -3.31% |
| Oct 12, 2026 | $0.9899 | $0.98 | $0.0099 | 11,057.0 | -0.74% |
| Oct 09, 2026 | $1.00 | $0.9686 | $0.0314 | 12,621.0 | +2.41% |
| Oct 08, 2026 | $0.9799 | $0.94 | $0.0399 | 11,375.0 | +4.40% |
| Oct 07, 2026 | $0.94 | $0.9093 | $0.0307 | 8,537.0 | -0.24% |
| Oct 06, 2026 | $0.9705 | $0.93 | $0.0405 | 26,465.0 | +0.91% |
| Oct 05, 2026 | $1.01 | $0.8682 | $0.1418 | 103,082.0 | -7.82% |
| Oct 02, 2026 | $1.02 | $0.9722 | $0.0478 | 40,148.0 | +0.00% |
| Oct 01, 2026 | $1.01 | $0.998 | $0.012 | 32,281.0 | +0.00% |
| Sep 30, 2026 | $1.01 | $1.00 | $0.01 | 36,290.0 | +0.00% |
| Sep 29, 2026 | $1.05 | $1.00 | $0.05 | 41,001.0 | -0.99% |
Oneconstruction Group Ltd Stock (ONEG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oneconstruction Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONEG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oneconstruction Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oneconstruction Group Ltd Stock (ONEG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $1.02 | $0.6437 | $0.3763 | 883,198.0 | -21.53% |
| Sep, 2026 | $1.05 | $1.00 | $0.05 | 701,132.0 | -2.91% |
| Aug, 2026 | $1.10 | $0.997 | $0.103 | 879,276.0 | +0.98% |
| Jul, 2026 | $1.32 | $1.01 | $0.309 | 1,285,933.0 | -14.29% |
| Jun, 2026 | $2.00 | $0.8505 | $1.15 | 24,213,817.0 | +27.96% |
| May, 2026 | $14.95 | $0.72 | $14.23 | 31,738,521.0 | -89.48% |
| Apr, 2026 | $9.69 | $1.86 | $7.83 | 28,117,871.0 | +325.00% |
| Mar, 2026 | $2.48 | $0.96 | $1.52 | 9,804,121.0 | +41.50% |
| Feb, 2026 | $5.30 | $1.40 | $3.90 | 6,825,356.0 | -72.11% |
| Jan, 2026 | $5.70 | $1.20 | $4.50 | 5,740,346.0 | +313.33% |
Oneconstruction Group Ltd Stock (ONEG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.95 | $1.07 | $0.88 | 2,366,886.0 | +8.33% |
| Nov, 2025 | $11.57 | $1.00 | $10.57 | 10,976,850.0 | -88.85% |
| Oct, 2025 | $13.25 | $9.67 | $3.58 | 8,656,644.0 | -4.78% |
| Sep, 2025 | $13.50 | $10.08 | $3.42 | 5,807,888.0 | -5.44% |
| Aug, 2025 | $12.18 | $5.37 | $6.81 | 3,710,129.0 | +106.03% |
| Jul, 2025 | $9.47 | $5.04 | $4.43 | 1,276,576.0 | -25.64% |
| Jun, 2025 | $10.80 | $3.02 | $7.78 | 10,914,874.0 | +127.41% |
| May, 2025 | $3.72 | $1.55 | $2.17 | 686,255.0 | +102.96% |
| Apr, 2025 | $2.62 | $1.48 | $1.14 | 1,065,027.0 | -25.55% |
| Mar, 2025 | $3.38 | $1.99 | $1.39 | 576,106.0 | +11.82% |
| Feb, 2025 | $2.79 | $1.96 | $0.83 | 190,681.0 | -12.12% |
| Jan, 2025 | $3.47 | $2.12 | $1.35 | 1,090,223.0 | +0.00% |
0.91%
4.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):