NASDAQ:ONEG | Historical Stock Price | OneConstruction Group Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2024-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.81$1.42$2.50$4.40$7.75$13.642024-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.032
2026-09-03———$1.03668
2026-09-02———$1.03685
2026-08-31———$1.0357
2026-08-28———$1.02277
2026-08-27$1.02$1.0239,200——
2026-08-26$1.02$1.0215,400——
2026-08-25$1.03$1.0347,200$1.03500
2026-08-24$1.03$1.038,300——
2026-08-21$1.04$1.0456,700$1.04295
2026-08-20$1.01$1.0134,200$1.02100
2026-08-19$1.03$1.0355,900$1.03120
2026-08-18$1.02$1.0215,200——
2026-08-17$1.04$1.0424,400$1.0536
2026-08-14$1.07$1.0776,200$1.05204
2026-08-13$1.04$1.0455,500$1.03625
2026-08-12$1.02$1.0224,100——
2026-08-11$1.02$1.0242,600$1.03500
2026-08-10$1.03$1.0365,200$1.03300
2026-08-07$1.03$1.03187,400$1.021,600
2026-08-06$1.03$1.0331,300$1.05100
2026-08-05$1.05$1.0542,400$1.03600
2026-08-04$1.04$1.048,100$1.03101
2026-08-03$1.03$1.0323,900$1.042,901
2026-07-31$1.02$1.0219,300$1.02200
2026-07-30$1.03$1.0348,300$1.041,547
2026-07-29$1.05$1.0520,100$1.05107
2026-07-28$1.03$1.0345,800——
2026-07-27$1.03$1.0346,000$1.03100
2026-07-24$1.02$1.0227,000——
2026-07-23$1.03$1.0345,800——
2026-07-22$1.04$1.0427,800$1.05144
2026-07-21$1.05$1.05126,500$1.0727
2026-07-20$1.12$1.1223,200——
2026-07-17$1.12$1.1243,800——
2026-07-16$1.18$1.1830,600——
2026-07-15$1.16$1.1614,100——
2026-07-14$1.18$1.1851,500——
2026-07-13$1.16$1.1623,800——
2026-07-10$1.14$1.1441,500——
2026-07-09$1.16$1.16119,900——
2026-07-08$1.14$1.1434,100——
2026-07-07$1.15$1.1577,800——
2026-07-06$1.19$1.19229,300——
2026-07-02$1.12$1.12116,200——
2026-07-01$1.19$1.1990,300——
2026-06-30$1.19$1.19134,900——
2026-06-29$1.20$1.20174,200——
2026-06-26$1.13$1.13475,400——
2026-06-25$1.53$1.53152,800——
2026-06-24$1.63$1.63101,800——
2026-06-23$1.56$1.56713,300——
2026-06-22$1.95$1.95476,200——
2026-06-18$1.74$1.74505,200——
2026-06-17$1.56$1.56222,500——
2026-06-16$1.51$1.51535,600——
2026-06-15$1.41$1.41750,400——
2026-06-12$1.23$1.238,945,300——
2026-06-11$1.24$1.249,445,200——
2026-06-10$1.06$1.06846,300——
2026-06-09$0.95$0.95126,900——
2026-06-08$0.91$0.91121,700——
2026-06-05$0.90$0.90258,300——
2026-06-04$0.90$0.90171,700——
2026-06-03$0.88$0.88115,300——
2026-06-02$0.92$0.9267,100——
2026-06-01$0.92$0.9277,000——
2026-05-29$0.93$0.93236,700——
2026-05-28$0.89$0.89167,200——
2026-05-27$0.89$0.89316,700——
2026-05-26$0.90$0.90338,700——
2026-05-22$0.93$0.93274,200——
2026-05-21$0.90$0.90156,800——
2026-05-20$0.96$0.96153,500——
2026-05-19$0.90$0.90159,000——
2026-05-18$0.87$0.87335,700——
2026-05-15$0.92$0.92423,000——
2026-05-14$1.10$1.101,287,600——
2026-05-13$0.85$0.85839,700——
2026-05-12$1.05$1.05513,500——
2026-05-11$1.11$1.111,733,700——
2026-05-08$1.40$1.403,740,800——
2026-05-07$1.29$1.2910,781,900——
2026-05-06$6.56$6.562,224,500——
2026-05-05$10.96$10.962,927,100——
2026-05-04$8.81$8.812,169,400——
2026-05-01$8.79$8.793,775,500——
2026-04-30$8.84$8.845,056,500——
2026-04-29$8.56$8.564,378,300——
2026-04-28$8.31$8.31418,800——
2026-04-27$7.16$7.16459,400——
2026-04-24$5.82$5.821,561,200——
2026-04-23$5.22$5.221,087,600——
2026-04-22$4.36$4.364,064,900——
2026-04-21$4.08$4.08166,400——
2026-04-20$4.02$4.02164,600——
2026-04-17$4.02$4.02209,000——
2026-04-16$4.14$4.14385,100——
2026-04-15$3.94$3.944,118,600——
2026-04-14$3.72$3.722,228,500——
2026-04-13$3.71$3.711,029,600——
2026-04-10$3.87$3.8782,400——
2026-04-09$3.65$3.65154,800——
2026-04-08$2.93$2.9397,000——
2026-04-07$2.96$2.96318,200——
2026-04-06$2.45$2.45421,400——
2026-04-02$2.08$2.081,166,200——
2026-04-01$2.02$2.02591,000——
2026-03-31$2.08$2.08439,000——
2026-03-30$2.15$2.15814,800——
2026-03-27$2.17$2.172,367,300——
2026-03-26$2.14$2.14136,300——
2026-03-25$2.24$2.241,466,800——
2026-03-24$2.09$2.091,367,800——
2026-03-23$1.89$1.89110,600——
2026-03-20$1.85$1.85854,200——
2026-03-19$1.95$1.9523,200——
2026-03-18$1.96$1.9673,500——
2026-03-17$1.80$1.8015,700——
2026-03-16$1.82$1.8267,700——
2026-03-13$1.69$1.69168,800——
2026-03-12$1.73$1.7315,500——
2026-03-11$1.88$1.8812,300——
2026-03-10$1.78$1.7871,900——
2026-03-09$1.86$1.8652,000——
2026-03-06$1.84$1.84216,500——
2026-03-05$1.75$1.7534,700——
2026-03-04$1.64$1.6449,300——
2026-03-03$1.53$1.5344,500——
2026-03-02$1.66$1.661,418,100——
2026-02-27$1.47$1.4763,900——
2026-02-26$1.46$1.4625,300——
2026-02-25$1.54$1.54190,600——
2026-02-24$1.71$1.7179,100——
2026-02-23$1.77$1.77108,000——
2026-02-20$1.72$1.72237,900——
2026-02-19$1.77$1.77217,700——
2026-02-18$1.82$1.82263,700——
2026-02-17$2.03$2.03787,600——
2026-02-13$2.90$2.901,038,000——
2026-02-12$3.27$3.27768,400——
2026-02-11$3.05$3.05717,800——
2026-02-10$4.25$4.25791,000——
2026-02-09$4.50$4.50763,600——
2026-02-06$4.91$4.9175,200——
2026-02-05$4.51$4.51130,700——
2026-02-04$4.98$4.98118,200——
2026-02-03$5.15$5.15395,700——
2026-02-02$4.98$4.9866,600——
2026-01-30$5.27$5.2780,300——
2026-01-29$5.30$5.30170,700——
2026-01-28$4.84$4.84161,600——
2026-01-27$4.70$4.70954,900——
2026-01-26$3.27$3.27942,900——
2026-01-23$2.34$2.34747,900——
2026-01-22$2.32$2.3241,100——
2026-01-21$2.25$2.2523,300——
2026-01-20$2.10$2.108,000——
2026-01-16$2.10$2.103,600——
2026-01-15$2.03$2.0317,300——
2026-01-14$1.97$1.9717,500——
2026-01-13$2.18$2.1845,500——
2026-01-12$2.30$2.3063,400——
2026-01-09$2.34$2.3440,500——
2026-01-08$2.37$2.3756,700——
2026-01-07$2.32$2.3283,100——
2026-01-06$2.18$2.182,013,000——
2026-01-05$1.80$1.80185,600——
2026-01-02$1.45$1.4598,100——