5 DAY PERFORMANCE
+35.44%
1 MONTH PERFORMANCE
+55.83%
YEAR-TO-DATE PERFORMANCE
+7.00%
OneConstruction Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.32 | $2.34 (0.86%) | $2.58 | $2.20 | 6,961 | $29.90 M |
| 03/11/2025 | $2.21 | $2.25 (1.81%) | $2.30 | $1.99 | 5,408 | $29.25 M |
| 03/10/2025 | $2.30 | $2.25 (-2.17%) | $2.98 | $2.21 | 35,700 | $29.25 M |
| 03/07/2025 | $2.50 | $2.37 (-5.2%) | $2.60 | $2.23 | 7,498 | $30.81 M |
| 03/06/2025 | $2.55 | $2.32 (-9.02%) | $2.92 | $2.21 | 35,900 | $30.16 M |
| 03/05/2025 | $2.30 | $2.39 (3.91%) | $2.61 | $2.30 | 9,739 | $31.07 M |
| 03/04/2025 | $2.24 | $2.18 (-2.68%) | $2.70 | $2.12 | 44,200 | $28.34 M |
| 03/03/2025 | $2.15 | $2.40 (11.63%) | $2.66 | $2.03 | 30,079 | $31.20 M |
| 02/28/2025 | $2.04 | $2.03 (-0.49%) | $2.43 | $2.03 | 3,500 | $26.39 M |
| 02/27/2025 | $2.43 | $2.43 (0%) | $2.43 | $2.43 | 1,115 | $31.59 M |
| 02/26/2025 | $2.57 | $2.43 (-5.45%) | $2.58 | $2.43 | 14,100 | $31.59 M |
| 02/25/2025 | $2.77 | $2.38 (-14.08%) | $2.79 | $2.22 | 6,239 | $30.94 M |
| 02/24/2025 | $2.38 | $2.45 (2.94%) | $2.75 | $2.34 | 33,207 | $31.85 M |
| 02/21/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 410 | $30.68 M |
| 02/20/2025 | $2.40 | $2.35 (-2.08%) | $2.45 | $2.32 | 2,203 | $30.55 M |
| 02/19/2025 | $2.30 | $2.30 (0%) | $2.38 | $2.27 | 10,225 | $29.90 M |
| 02/18/2025 | $2.15 | $2.30 (6.98%) | $2.47 | $2.15 | 2,462 | $29.90 M |
| 02/14/2025 | $1.97 | $2.30 (16.75%) | $2.33 | $1.97 | 18,971 | $29.90 M |
| 02/13/2025 | $2.22 | $1.99 (-10.36%) | $2.33 | $1.96 | 4,800 | $25.87 M |
| 02/12/2025 | $2.14 | $2.06 (-3.74%) | $2.35 | $2.02 | 8,637 | $26.78 M |
| 02/11/2025 | $2.20 | $2.09 (-5%) | $2.50 | $2.00 | 28,700 | $27.17 M |
| 02/10/2025 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.23 | 9,800 | $28.99 M |
| 02/07/2025 | $2.26 | $2.30 (1.77%) | $2.51 | $2.23 | 7,300 | $29.90 M |
| 02/06/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 1,400 | $30.55 M |
| 02/05/2025 | $2.20 | $2.35 (6.82%) | $2.42 | $2.20 | 7,542 | $30.55 M |
| 02/04/2025 | $2.40 | $2.23 (-7.08%) | $2.41 | $2.07 | 18,247 | $28.99 M |
| 02/03/2025 | $2.33 | $2.28 (-2.15%) | $2.47 | $2.28 | 14,817 | $29.64 M |
| 01/31/2025 | $2.56 | $2.31 (-9.77%) | $2.80 | $2.12 | 53,500 | $30.03 M |
| 01/30/2025 | $2.63 | $2.82 (7.22%) | $2.82 | $2.52 | 9,014 | $36.66 M |
| 01/29/2025 | $2.56 | $2.52 (-1.56%) | $2.60 | $2.50 | 32,100 | $32.76 M |
| 01/28/2025 | $2.57 | $2.64 (2.72%) | $2.90 | $2.50 | 21,642 | $34.32 M |
| 01/27/2025 | $2.43 | $2.49 (2.47%) | $3.00 | $2.13 | 56,500 | $32.37 M |
| 01/24/2025 | $2.70 | $2.73 (1.11%) | $2.77 | $2.46 | 53,119 | $35.49 M |
| 01/23/2025 | $2.50 | $2.86 (14.4%) | $3.03 | $2.50 | 74,600 | $37.18 M |
| 01/22/2025 | $2.50 | $2.40 (-4%) | $2.62 | $2.27 | 24,800 | $31.20 M |
| 01/21/2025 | $2.50 | $2.50 (0%) | $2.90 | $2.29 | 72,431 | $32.50 M |
| 01/17/2025 | $2.41 | $2.67 (10.79%) | $2.67 | $2.33 | 10,800 | $34.71 M |
| 01/16/2025 | $2.89 | $2.67 (-7.61%) | $3.02 | $2.58 | 25,813 | $34.71 M |
| 01/15/2025 | $2.57 | $2.68 (4.28%) | $2.78 | $2.25 | 30,529 | $34.84 M |
| 01/14/2025 | $3.04 | $2.91 (-4.28%) | $3.04 | $2.73 | 30,834 | $37.83 M |
| 01/13/2025 | $2.88 | $3.01 (4.51%) | $3.11 | $2.86 | 43,519 | $39.13 M |
| 01/10/2025 | $3.18 | $3.13 (-1.57%) | $3.18 | $3.08 | 11,800 | $40.69 M |
| 01/08/2025 | $3.12 | $3.18 (1.92%) | $3.20 | $3.12 | 25,700 | $41.39 M |
| 01/07/2025 | $3.08 | $3.19 (3.57%) | $3.20 | $3.06 | 15,600 | $41.47 M |
| 01/06/2025 | $3.15 | $3.21 (1.9%) | $3.39 | $3.10 | 70,865 | $41.73 M |
| 01/03/2025 | $3.45 | $3.24 (-6.09%) | $3.47 | $3.20 | 104,932 | $42.12 M |
| 01/02/2025 | $3.20 | $3.45 (7.81%) | $3.45 | $3.00 | 334,108 | $44.85 M |
| 12/31/2024 | $4.00 | $3.00 (-25%) | $4.05 | $3.00 | 1.75 M | $39.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
