MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONEG — OneConstruction Group Limited Ordinary Shares
NasdaqOneConstruction Group Limited Ordinary Shares
$0.93
-0.00(-0.24%)
- O
- 0.91
- H
- 0.94
- L
- 0.91
- V
- 8.48K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.93
Period Return-54.06%
Period High$14.95
Period Low$0.72
Avg Daily Volume426.5K
Total Trading Days365
ONEG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.91 | $0.94 | $0.91 | $0.93 | $-0.00 | -0.24% | 8,485 | $0.93 | $0.91 $0.94 |
| Oct 6, 2026 | $0.95 | $0.97 | $0.93 | $0.93 | +$0.01 | +0.91% | 26,465 | $0.94 | $0.93 $0.97 |
| Oct 5, 2026 | $1.01 | $1.01 | $0.87 | $0.92 | $-0.08 | -7.82% | 103,082 | $0.95 | $0.87 $1.01 |
| Oct 2, 2026 | $1.01 | $1.02 | $0.97 | $1.00 | +$0.00 | +0.00% | 40,148 | $1.00 | $0.97 $1.02 |
| Oct 1, 2026 | $1.00 | $1.01 | $1.00 | $1.00 | +$0.00 | +0.00% | 32,281 | $1.00 | $1.00 $1.01 |
| Sep 30, 2026 | $1.01 | $1.01 | $1.00 | $1.00 | +$0.00 | +0.00% | 36,290 | $1.00 | $1.00 $1.01 |
| Sep 29, 2026 | $1.03 | $1.05 | $1.00 | $1.00 | $-0.01 | -0.99% | 41,145 | $1.02 | $1.00 $1.05 |
| Sep 28, 2026 | $1.01 | $1.03 | $1.00 | $1.01 | $-0.01 | -0.98% | 80,963 | $1.02 | $1.00 $1.03 |
| Sep 25, 2026 | $1.00 | $1.03 | $1.00 | $1.02 | +$0.01 | +0.99% | 28,395 | $1.01 | $1.00 $1.03 |
| Sep 24, 2026 | $1.03 | $1.03 | $1.01 | $1.01 | $-0.01 | -0.98% | 30,272 | $1.02 | $1.01 $1.03 |
| Sep 23, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | +$0.00 | +0.00% | 25,426 | $1.02 | $1.02 $1.03 |
| Sep 22, 2026 | $1.00 | $1.03 | $1.00 | $1.02 | +$0.00 | +0.00% | 30,481 | $1.02 | $1.00 $1.03 |
| Sep 21, 2026 | $1.03 | $1.04 | $1.02 | $1.02 | +$0.00 | +0.00% | 73,720 | $1.03 | $1.02 $1.04 |
| Sep 18, 2026 | $1.04 | $1.04 | $1.02 | $1.02 | $-0.01 | -0.97% | 40,245 | $1.02 | $1.02 $1.04 |
| Sep 17, 2026 | $1.04 | $1.04 | $1.02 | $1.03 | +$0.01 | +0.98% | 16,522 | $1.03 | $1.02 $1.04 |
| Sep 16, 2026 | $1.02 | $1.04 | $1.01 | $1.02 | +$0.00 | +0.00% | 126,902 | $1.03 | $1.01 $1.04 |
| Sep 15, 2026 | $1.03 | $1.03 | $1.02 | $1.02 | $-0.01 | -0.97% | 22,316 | $1.02 | $1.02 $1.03 |
| Sep 14, 2026 | $1.02 | $1.04 | $1.02 | $1.03 | +$0.00 | +0.00% | 9,007 | $1.03 | $1.02 $1.04 |
| Sep 11, 2026 | $1.05 | $1.05 | $1.02 | $1.03 | +$0.00 | +0.00% | 34,673 | $1.04 | $1.02 $1.05 |
| Sep 10, 2026 | $1.02 | $1.04 | $1.02 | $1.03 | +$0.01 | +0.98% | 28,956 | $1.03 | $1.02 $1.04 |
| Sep 9, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | +$0.00 | +0.00% | 10,780 | $1.02 | $1.02 $1.03 |
| Sep 8, 2026 | $1.01 | $1.03 | $1.01 | $1.02 | $-0.01 | -0.97% | 15,516 | $1.02 | $1.01 $1.03 |
| Sep 4, 2026 | $1.03 | $1.03 | $1.02 | $1.03 | +$0.01 | +0.49% | 8,414 | $1.02 | $1.02 $1.03 |
| Sep 3, 2026 | $1.02 | $1.03 | $1.02 | $1.03 | +$0.00 | +0.00% | 18,027 | $1.02 | $1.02 $1.03 |
| Sep 2, 2026 | $1.02 | $1.03 | $1.02 | $1.03 | +$0.01 | +0.49% | 23,928 | $1.02 | $1.02 $1.03 |
| Sep 1, 2026 | $1.02 | $1.03 | $1.02 | $1.02 | $-0.01 | -0.97% | 8,752 | $1.02 | $1.02 $1.03 |
| Aug 31, 2026 | $1.02 | $1.03 | $1.02 | $1.03 | +$0.01 | +0.98% | 36,512 | $1.02 | $1.02 $1.03 |
| Aug 28, 2026 | $1.02 | $1.03 | $1.00 | $1.02 | +$0.00 | +0.00% | 41,509 | $1.01 | $1.00 $1.03 |
| Aug 27, 2026 | $1.02 | $1.02 | $1.01 | $1.02 | +$0.00 | +0.00% | 39,227 | $1.01 | $1.01 $1.02 |
| Aug 26, 2026 | $1.03 | $1.04 | $1.02 | $1.02 | $-0.01 | -0.97% | 15,441 | $1.02 | $1.02 $1.04 |