5 DAY PERFORMANCE
+371.67%
1 MONTH PERFORMANCE
+324.50%
3 MONTH PERFORMANCE
+99.76%
6 MONTH PERFORMANCE
+28.83%
YEAR-TO-DATE PERFORMANCE
+63.58%
One and one Green Technologies. Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.73 | $1.80 (4.35%) | $1.81 | $1.73 | 4.64 K | $98.26 M |
| 08/06/2026 | $1.72 | $1.76 (2.33%) | $1.77 | $1.72 | 3.00 K | $95.54 M |
| 08/05/2026 | $1.84 | $1.79 (-2.72%) | $1.91 | $1.78 | 2.40 K | $97.17 M |
| 08/04/2026 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.80 | 3.00 K | $98.80 M |
| 08/03/2026 | $1.80 | $1.92 (6.67%) | $1.93 | $1.78 | 5.25 K | $104.23 M |
| 07/31/2026 | $1.73 | $1.80 (4.05%) | $1.84 | $1.73 | 6.10 K | $97.71 M |
| 07/30/2026 | $1.71 | $1.74 (1.75%) | $1.84 | $1.70 | 22.80 K | $94.46 M |
| 07/29/2026 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.75 | 2.97 K | $95.00 M |
| 07/28/2026 | $1.70 | $1.71 (0.59%) | $1.76 | $1.66 | 14.98 K | $92.83 M |
| 07/27/2026 | $1.72 | $1.70 (-1.16%) | $1.82 | $1.70 | 13.30 K | $92.28 M |
| 07/24/2026 | $1.86 | $1.75 (-5.91%) | $1.86 | $1.65 | 95.20 K | $95.00 M |
| 07/23/2026 | $1.93 | $1.88 (-2.59%) | $2.00 | $1.87 | 8.00 K | $102.06 M |
| 07/22/2026 | $1.90 | $1.95 (2.63%) | $2.00 | $1.90 | 6.10 K | $105.86 M |
| 07/21/2026 | $1.90 | $1.97 (3.68%) | $1.97 | $1.90 | 8.29 K | $106.94 M |
| 07/20/2026 | $1.94 | $1.95 (0.52%) | $1.97 | $1.90 | 8.80 K | $105.86 M |
| 07/17/2026 | $1.91 | $1.95 (2.09%) | $1.96 | $1.91 | 3.00 K | $105.86 M |
| 07/16/2026 | $1.85 | $1.97 (6.49%) | $2.00 | $1.85 | 11.13 K | $106.94 M |
| 07/15/2026 | $1.95 | $1.88 (-3.59%) | $1.97 | $1.87 | 26.01 K | $102.06 M |
| 07/14/2026 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 6.60 K | $105.86 M |
| 07/13/2026 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.95 | 40.92 K | $106.94 M |
| 07/10/2026 | $1.96 | $1.96 (0%) | $1.99 | $1.95 | 11.34 K | $106.40 M |
| 07/09/2026 | $2.00 | $1.96 (-2%) | $2.13 | $1.95 | 19.33 K | $106.40 M |
| 07/08/2026 | $1.96 | $2.00 (2.04%) | $2.09 | $1.96 | 5.63 K | $108.57 M |
| 07/07/2026 | $2.07 | $2.00 (-3.38%) | $2.10 | $1.97 | 15.55 K | $108.57 M |
| 07/06/2026 | $2.17 | $2.08 (-4.15%) | $2.17 | $2.07 | 8.20 K | $112.91 M |
| 07/02/2026 | $1.96 | $2.09 (6.63%) | $2.18 | $1.96 | 32.22 K | $113.46 M |
| 07/01/2026 | $2.01 | $2.01 (0%) | $2.42 | $1.95 | 37.41 K | $109.11 M |
| 06/30/2026 | $2.09 | $2.02 (-3.35%) | $2.11 | $2.01 | 11.67 K | $109.66 M |
| 06/29/2026 | $2.08 | $2.05 (-1.44%) | $2.20 | $2.02 | 20.98 K | $111.28 M |
| 06/26/2026 | $2.10 | $2.07 (-1.43%) | $2.15 | $2.00 | 28.70 K | $112.37 M |
| 06/25/2026 | $2.33 | $2.08 (-10.73%) | $2.45 | $2.08 | 55.17 K | $113.36 M |
| 06/24/2026 | $2.55 | $2.41 (-5.49%) | $2.57 | $2.41 | 12.59 K | $131.35 M |
| 06/23/2026 | $2.58 | $2.49 (-3.49%) | $2.62 | $2.07 | 12.10 K | $135.71 M |
| 06/22/2026 | $2.64 | $2.65 (0.38%) | $2.71 | $2.57 | 46.43 K | $144.43 M |
| 06/18/2026 | $2.62 | $2.65 (1.15%) | $2.67 | $2.52 | 27.87 K | $144.43 M |
| 06/17/2026 | $3.03 | $2.63 (-13.2%) | $3.03 | $2.58 | 13.70 K | $143.34 M |
| 06/16/2026 | $2.70 | $2.70 (0%) | $2.81 | $2.53 | 40.95 K | $147.15 M |
| 06/15/2026 | $2.69 | $2.71 (0.74%) | $2.79 | $2.59 | 41.70 K | $147.70 M |
| 06/12/2026 | $2.91 | $2.69 (-7.56%) | $2.93 | $2.62 | 25.40 K | $146.61 M |
| 06/11/2026 | $2.97 | $2.78 (-6.4%) | $2.97 | $2.74 | 37.15 K | $151.51 M |
| 06/10/2026 | $2.71 | $2.85 (5.17%) | $3.00 | $2.71 | 36.00 K | $155.33 M |
| 06/09/2026 | $2.52 | $2.74 (8.73%) | $2.88 | $2.46 | 45.50 K | $149.33 M |
| 06/08/2026 | $2.72 | $2.50 (-8.09%) | $2.72 | $2.30 | 72.96 K | $136.25 M |
| 06/05/2026 | $3.00 | $2.71 (-9.67%) | $3.04 | $2.60 | 77.60 K | $147.70 M |
| 06/04/2026 | $3.10 | $3.00 (-3.23%) | $3.25 | $2.99 | 55.47 K | $163.50 M |
| 06/03/2026 | $3.32 | $3.20 (-3.61%) | $3.32 | $3.17 | 43.05 K | $174.40 M |
| 06/02/2026 | $3.33 | $3.37 (1.2%) | $3.49 | $3.28 | 55.14 K | $183.67 M |
| 06/01/2026 | $3.30 | $3.32 (0.61%) | $3.48 | $3.26 | 37.64 K | $180.94 M |
| 05/29/2026 | $3.45 | $3.35 (-2.9%) | $3.50 | $3.35 | 32.20 K | $182.58 M |
| 05/28/2026 | $3.41 | $3.40 (-0.29%) | $3.44 | $3.20 | 59.10 K | $185.30 M |
| 05/27/2026 | $3.43 | $3.38 (-1.46%) | $3.43 | $3.26 | 41.65 K | $184.21 M |
| 05/26/2026 | $3.51 | $3.49 (-0.57%) | $3.60 | $3.44 | 63.54 K | $190.21 M |
| 05/22/2026 | $3.63 | $3.45 (-4.96%) | $3.94 | $3.42 | 69.73 K | $188.03 M |
| 05/21/2026 | $3.71 | $3.68 (-0.81%) | $3.84 | $3.62 | 55.80 K | $200.56 M |
| 05/20/2026 | $4.08 | $3.71 (-9.07%) | $4.10 | $3.62 | 101.40 K | $202.20 M |
| 05/19/2026 | $4.14 | $4.04 (-2.42%) | $4.33 | $4.04 | 73.50 K | $220.18 M |
| 05/18/2026 | $4.22 | $4.14 (-1.9%) | $4.23 | $4.01 | 120.20 K | $225.63 M |
| 05/15/2026 | $4.09 | $4.26 (4.16%) | $4.34 | $4.05 | 77.50 K | $232.17 M |
| 05/14/2026 | $4.21 | $4.04 (-4.04%) | $4.29 | $4.04 | 61.62 K | $220.18 M |
| 05/13/2026 | $4.20 | $4.22 (0.48%) | $4.33 | $4.06 | 90.05 K | $229.99 M |
| 05/12/2026 | $4.21 | $4.21 (0%) | $4.44 | $4.21 | 91.74 K | $229.45 M |
| 05/11/2026 | $4.50 | $4.20 (-6.67%) | $4.59 | $4.20 | 106.21 K | $228.90 M |
| 05/08/2026 | $4.21 | $4.54 (7.84%) | $4.56 | $4.15 | 155.42 K | $247.43 M |
| 05/07/2026 | $4.76 | $4.25 (-10.71%) | $4.84 | $4.20 | 207.51 K | $231.63 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.
