5 DAY PERFORMANCE
+12.33%
1 MONTH PERFORMANCE
+84.15%
3 MONTH PERFORMANCE
+40.42%
YEAR-TO-DATE PERFORMANCE
+12.33%
OneConstruction Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $3.27 | $3.37 (3.06%) | $3.59 | $3.27 | 18.00 K | $43.81 M |
| 06/02/2025 | $3.06 | $3.58 (16.99%) | $3.59 | $3.02 | 22.50 K | $46.54 M |
| 05/30/2025 | $3.00 | $3.43 (14.33%) | $3.43 | $3.00 | 17.90 K | $44.59 M |
| 05/29/2025 | $2.89 | $3.00 (3.81%) | $3.51 | $2.89 | 25.40 K | $39.00 M |
| 05/28/2025 | $3.11 | $3.30 (6.11%) | $3.59 | $3.11 | 18.81 K | $42.90 M |
| 05/27/2025 | $2.93 | $3.33 (13.65%) | $3.56 | $2.93 | 92.34 K | $43.29 M |
| 05/23/2025 | $3.08 | $3.05 (-0.97%) | $3.23 | $3.05 | 9.60 K | $39.65 M |
| 05/22/2025 | $3.09 | $3.13 (1.29%) | $3.13 | $3.09 | 1.44 K | $40.69 M |
| 05/21/2025 | $3.03 | $3.12 (2.97%) | $3.40 | $3.00 | 26.80 K | $40.56 M |
| 05/20/2025 | $3.12 | $3.30 (5.77%) | $3.31 | $3.12 | 7.29 K | $42.90 M |
| 05/19/2025 | $3.44 | $3.23 (-6.1%) | $3.54 | $3.12 | 10.80 K | $41.99 M |
| 05/16/2025 | $3.01 | $3.27 (8.64%) | $3.47 | $3.01 | 20.45 K | $42.51 M |
| 05/15/2025 | $3.20 | $3.24 (1.25%) | $3.26 | $3.16 | 6.98 K | $42.12 M |
| 05/14/2025 | $3.72 | $3.24 (-12.9%) | $3.72 | $3.07 | 16.24 K | $42.12 M |
| 05/13/2025 | $3.42 | $3.52 (2.92%) | $3.69 | $3.31 | 74.49 K | $45.76 M |
| 05/12/2025 | $3.27 | $3.21 (-1.83%) | $3.39 | $3.03 | 15.54 K | $41.73 M |
| 05/09/2025 | $2.95 | $3.30 (11.86%) | $3.30 | $2.68 | 32.50 K | $42.90 M |
| 05/08/2025 | $2.93 | $3.04 (3.75%) | $3.19 | $2.30 | 59.69 K | $39.52 M |
| 05/07/2025 | $2.25 | $2.88 (28%) | $3.16 | $2.15 | 150.51 K | $37.44 M |
| 05/06/2025 | $1.62 | $2.02 (24.69%) | $2.35 | $1.55 | 74.24 K | $26.26 M |
| 05/05/2025 | $1.69 | $1.64 (-2.96%) | $1.91 | $1.58 | 13.55 K | $21.32 M |
| 05/02/2025 | $2.04 | $1.83 (-10.29%) | $2.19 | $1.71 | 13.11 K | $26.61 M |
| 05/01/2025 | $1.81 | $1.80 (-0.55%) | $1.95 | $1.72 | 5.75 K | $23.40 M |
| 04/30/2025 | $1.73 | $1.69 (-2.31%) | $2.00 | $1.61 | 11.00 K | $21.97 M |
| 04/29/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.70 | 1.30 K | $22.62 M |
| 04/28/2025 | $1.97 | $1.80 (-8.63%) | $2.15 | $1.64 | 288.14 K | $23.40 M |
| 04/25/2025 | $1.91 | $2.02 (5.76%) | $2.13 | $1.87 | 18.75 K | $26.26 M |
| 04/24/2025 | $2.08 | $2.10 (0.96%) | $2.19 | $1.93 | 8.21 K | $27.30 M |
| 04/23/2025 | $2.18 | $2.16 (-0.92%) | $2.28 | $2.04 | 12.13 K | $28.08 M |
| 04/22/2025 | $2.01 | $2.02 (0.5%) | $2.13 | $1.73 | 26.70 K | $26.26 M |
| 04/21/2025 | $1.70 | $1.99 (17.06%) | $2.00 | $1.70 | 7.85 K | $25.87 M |
| 04/17/2025 | $2.10 | $1.97 (-6.19%) | $2.10 | $1.81 | 28.68 K | $25.61 M |
| 04/16/2025 | $1.77 | $2.01 (13.56%) | $2.01 | $1.67 | 38.02 K | $26.13 M |
| 04/15/2025 | $1.68 | $1.72 (2.38%) | $1.98 | $1.68 | 17.60 K | $22.36 M |
| 04/14/2025 | $1.70 | $1.71 (0.59%) | $1.94 | $1.67 | 34.40 K | $22.23 M |
| 04/11/2025 | $1.71 | $1.75 (2.34%) | $1.95 | $1.49 | 94.40 K | $22.75 M |
| 04/10/2025 | $1.75 | $1.76 (0.57%) | $1.82 | $1.50 | 54.80 K | $22.88 M |
| 04/09/2025 | $1.54 | $1.95 (26.62%) | $2.01 | $1.48 | 144.31 K | $25.35 M |
| 04/08/2025 | $1.55 | $1.73 (11.61%) | $1.85 | $1.55 | 70.00 K | $22.49 M |
| 04/07/2025 | $1.55 | $1.55 (0%) | $1.95 | $1.53 | 53.32 K | $20.15 M |
| 04/04/2025 | $2.03 | $1.61 (-20.69%) | $2.13 | $1.59 | 77.00 K | $20.93 M |
| 04/03/2025 | $2.35 | $2.09 (-11.06%) | $2.41 | $2.00 | 29.50 K | $27.17 M |
| 04/02/2025 | $2.18 | $2.18 (0%) | $2.32 | $2.12 | 7.61 K | $28.34 M |
| 04/01/2025 | $2.40 | $2.45 (2.08%) | $2.62 | $2.06 | 46.53 K | $31.85 M |
| 03/31/2025 | $3.34 | $2.27 (-32.04%) | $3.38 | $2.10 | 119.81 K | $29.51 M |
| 03/28/2025 | $2.95 | $3.18 (7.8%) | $3.32 | $2.79 | 74.51 K | $57.91 M |
| 03/27/2025 | $2.49 | $2.66 (6.83%) | $2.70 | $2.32 | 21.53 K | $34.58 M |
| 03/26/2025 | $2.74 | $2.57 (-6.2%) | $2.81 | $2.50 | 19.25 K | $33.41 M |
| 03/25/2025 | $2.74 | $2.68 (-2.19%) | $2.92 | $2.58 | 8.90 K | $34.84 M |
| 03/24/2025 | $3.20 | $2.57 (-19.69%) | $3.20 | $2.40 | 17.75 K | $33.41 M |
| 03/21/2025 | $2.34 | $2.94 (25.64%) | $3.10 | $2.34 | 72.22 K | $38.22 M |
| 03/20/2025 | $2.35 | $2.45 (4.26%) | $2.94 | $2.35 | 17.90 K | $31.85 M |
| 03/19/2025 | $2.42 | $2.34 (-3.31%) | $2.50 | $2.26 | 16.80 K | $30.42 M |
| 03/18/2025 | $2.15 | $2.59 (20.47%) | $2.70 | $2.15 | 35.60 K | $33.67 M |
| 03/17/2025 | $2.11 | $2.11 (0%) | $2.19 | $2.11 | 3.40 K | $27.43 M |
| 03/14/2025 | $2.04 | $2.16 (5.88%) | $2.72 | $2.04 | 15.05 K | $28.08 M |
| 03/13/2025 | $2.15 | $2.29 (6.51%) | $2.46 | $2.15 | 14.90 K | $29.77 M |
| 03/12/2025 | $2.32 | $2.34 (0.86%) | $2.58 | $2.20 | 7.00 K | $30.42 M |
| 03/11/2025 | $2.21 | $2.25 (1.81%) | $2.30 | $1.99 | 5.41 K | $29.25 M |
| 03/10/2025 | $2.30 | $2.25 (-2.17%) | $2.98 | $2.21 | 35.70 K | $29.25 M |
| 03/07/2025 | $2.50 | $2.37 (-5.2%) | $2.60 | $2.23 | 7.50 K | $30.81 M |
| 03/06/2025 | $2.55 | $2.32 (-9.02%) | $2.92 | $2.21 | 35.90 K | $30.16 M |
| 03/05/2025 | $2.30 | $2.39 (3.91%) | $2.61 | $2.30 | 9.74 K | $31.07 M |
| 03/04/2025 | $2.24 | $2.18 (-2.68%) | $2.70 | $2.12 | 44.20 K | $28.34 M |
| 03/03/2025 | $2.15 | $2.40 (11.63%) | $2.66 | $2.03 | 30.08 K | $31.20 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.
