5 DAY PERFORMANCE
+466.00%
1 MONTH PERFORMANCE
+393.60%
3 MONTH PERFORMANCE
+220.38%
6 MONTH PERFORMANCE
-11.65%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.46 | $1.47 (0.68%) | $1.55 | $1.46 | 67.30 K | $79.80 M |
| 09/18/2026 | $1.51 | $1.46 (-3.31%) | $1.52 | $1.46 | 27.50 K | $79.26 M |
| 09/17/2026 | $1.46 | $1.50 (2.74%) | $1.56 | $1.46 | 51.96 K | $81.43 M |
| 09/16/2026 | $1.47 | $1.50 (2.04%) | $1.61 | $1.47 | 53.29 K | $81.43 M |
| 09/15/2026 | $1.54 | $1.48 (-3.9%) | $1.57 | $1.42 | 86.53 K | $80.34 M |
| 09/14/2026 | $1.61 | $1.56 (-3.11%) | $1.63 | $1.52 | 67.70 K | $84.68 M |
| 09/11/2026 | $1.65 | $1.63 (-1.21%) | $1.69 | $1.61 | 62.73 K | $88.48 M |
| 09/10/2026 | $1.66 | $1.65 (-0.6%) | $1.67 | $1.63 | 54.40 K | $89.57 M |
| 09/09/2026 | $1.65 | $1.66 (0.61%) | $1.72 | $1.63 | 94.70 K | $90.11 M |
| 09/08/2026 | $1.65 | $1.67 (1.21%) | $1.71 | $1.64 | 89.60 K | $90.66 M |
| 09/04/2026 | $1.65 | $1.65 (0%) | $1.68 | $1.63 | 130.62 K | $89.57 M |
| 09/03/2026 | $1.74 | $1.69 (-2.87%) | $1.79 | $1.68 | 167.20 K | $91.74 M |
| 09/02/2026 | $1.65 | $1.80 (9.09%) | $1.87 | $1.65 | 360.82 K | $97.71 M |
| 09/01/2026 | $1.94 | $1.83 (-5.67%) | $1.94 | $1.71 | 891.94 K | $99.34 M |
| 08/31/2026 | $2.38 | $2.28 (-4.2%) | $2.63 | $2.02 | 32.75 M | $123.77 M |
| 08/28/2026 | $1.71 | $1.65 (-3.51%) | $1.74 | $1.61 | 2.75 M | $89.57 M |
| 08/27/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.68 | 7.33 K | $92.28 M |
| 08/26/2026 | $1.73 | $1.70 (-1.73%) | $1.74 | $1.69 | 6.50 K | $92.28 M |
| 08/25/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.73 | 4.32 K | $93.91 M |
| 08/24/2026 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.72 | 6.41 K | $94.46 M |
| 08/21/2026 | $1.71 | $1.72 (0.58%) | $1.80 | $1.71 | 8.84 K | $93.37 M |
| 08/20/2026 | $1.80 | $1.82 (1.11%) | $1.83 | $1.68 | 14.52 K | $98.80 M |
| 08/19/2026 | $1.87 | $1.73 (-7.49%) | $1.87 | $1.68 | 16.68 K | $93.91 M |
| 08/18/2026 | $1.86 | $1.76 (-5.38%) | $1.90 | $1.76 | 9.50 K | $95.54 M |
| 08/17/2026 | $1.92 | $1.87 (-2.6%) | $1.92 | $1.79 | 16.50 K | $101.51 M |
| 08/14/2026 | $1.95 | $1.87 (-4.1%) | $1.95 | $1.80 | 3.75 K | $101.51 M |
| 08/13/2026 | $1.77 | $1.78 (0.56%) | $1.78 | $1.76 | 2.70 K | $96.63 M |
| 08/12/2026 | $1.80 | $1.79 (-0.56%) | $1.86 | $1.79 | 3.50 K | $97.17 M |
| 08/11/2026 | $1.78 | $1.75 (-1.69%) | $1.78 | $1.74 | 1.60 K | $95.00 M |
| 08/10/2026 | $1.80 | $1.79 (-0.56%) | $1.83 | $1.77 | 3.10 K | $97.17 M |
| 08/07/2026 | $1.73 | $1.80 (4.05%) | $1.81 | $1.73 | 6.50 K | $97.71 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 |
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.
