2m 2m 2m 2m 2m 2m 2m
ONECONSTR GRP (ONEG)
NASDAQ
$0.72+$0.001 (+0.18%)
Price as of Oct 22, 2026 4:00 PM EDT- $9.7MMarket Cap
- -93.83%1-Year Change
- Engineering & ConstructionIndustry
ONECONSTR GRP (ONEG)
$0.72+$0.001 (+0.18%)
- 1 Month-26.67%Low Price$0.69High Price$1.02
- 3 Months-28.76%Low Price$0.69High Price$1.07
- 1 Year-93.83%Low Price$0.69High Price$12.12
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 0.72 | 0.75 | 0.67 | 0.71 | -4.45% | 40,822 |
10/21/2026 | 0.64 | 0.75 | 0.64 | 0.75 | +6.98% | 61,506 |
10/20/2026 | 0.69 | 0.72 | 0.65 | 0.70 | +1.35% | 103,158 |
10/19/2026 | 0.84 | 0.84 | 0.68 | 0.69 | -15.05% | 169,190 |
10/16/2026 | 0.90 | 0.90 | 0.81 | 0.81 | -9.76% | 50,371 |
10/15/2026 | 0.89 | 0.95 | 0.89 | 0.90 | -0.01% | 31,398 |
10/14/2026 | 0.95 | 0.95 | 0.90 | 0.90 | -5.47% | 11,200 |
10/13/2026 | 0.91 | 0.98 | 0.91 | 0.95 | -3.31% | 12,114 |
10/12/2026 | 0.98 | 0.99 | 0.98 | 0.98 | -0.74% | 11,056 |
10/09/2026 | 0.97 | 1.00 | 0.97 | 0.99 | +2.41% | 12,621 |
10/08/2026 | 0.94 | 0.98 | 0.94 | 0.97 | +4.40% | 11,374 |
10/07/2026 | 0.91 | 0.94 | 0.91 | 0.93 | -0.24% | 8,537 |
10/06/2026 | 0.95 | 0.97 | 0.93 | 0.93 | +0.91% | 26,465 |
10/05/2026 | 1.01 | 1.01 | 0.87 | 0.92 | -7.82% | 103,082 |
10/02/2026 | 1.01 | 1.02 | 0.97 | 1.00 | 0.00% | 40,147 |
10/01/2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 32,280 |
09/30/2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | 36,289 |
09/29/2026 | 1.03 | 1.05 | 1.00 | 1.00 | -0.99% | 41,144 |
09/28/2026 | 1.01 | 1.03 | 1.00 | 1.01 | -0.98% | 80,962 |
09/25/2026 | 1.00 | 1.03 | 1.00 | 1.02 | +0.99% | 28,394 |
09/24/2026 | 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | 30,271 |
09/23/2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 25,426 |
09/22/2026 | 1.00 | 1.03 | 1.00 | 1.02 | 0.00% | 30,480 |
09/21/2026 | 1.03 | 1.04 | 1.02 | 1.02 | 0.00% | 73,719 |
09/18/2026 | 1.04 | 1.04 | 1.02 | 1.02 | -0.97% | 40,245 |
09/17/2026 | 1.04 | 1.04 | 1.02 | 1.03 | +0.98% | 16,521 |
09/16/2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.00% | 126,902 |
09/15/2026 | 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | 22,796 |
09/14/2026 | 1.02 | 1.04 | 1.02 | 1.03 | 0.00% | 9,025 |
09/11/2026 | 1.05 | 1.05 | 1.02 | 1.03 | 0.00% | 34,672 |
09/10/2026 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 28,955 |
09/09/2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 10,779 |
09/08/2026 | 1.01 | 1.03 | 1.01 | 1.02 | -0.97% | 15,515 |
09/04/2026 | 1.03 | 1.03 | 1.02 | 1.03 | +0.49% | 8,413 |
09/03/2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 18,026 |
09/02/2026 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 23,937 |
09/01/2026 | 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | 8,752 |
08/31/2026 | 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | 36,512 |
08/28/2026 | 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | 41,508 |
08/27/2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 39,226 |
08/26/2026 | 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | 15,441 |
08/25/2026 | 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | 47,226 |
08/24/2026 | 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | 10,952 |
08/21/2026 | 1.02 | 1.05 | 1.00 | 1.04 | +2.96% | 56,728 |
08/20/2026 | 1.02 | 1.05 | 1.01 | 1.01 | -1.93% | 34,160 |
08/19/2026 | 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | 55,881 |
08/18/2026 | 1.02 | 1.05 | 1.02 | 1.02 | -1.92% | 15,166 |
08/17/2026 | 1.06 | 1.07 | 1.03 | 1.04 | -2.80% | 24,509 |
08/14/2026 | 1.06 | 1.10 | 1.04 | 1.07 | +3.38% | 76,257 |
08/13/2026 | 1.03 | 1.04 | 1.02 | 1.04 | +1.47% | 55,489 |
08/12/2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | 24,162 |
08/11/2026 | 1.02 | 1.04 | 1.02 | 1.02 | -0.49% | 42,553 |
08/10/2026 | 1.03 | 1.04 | 1.02 | 1.03 | -0.49% | 65,194 |
08/07/2026 | 1.02 | 1.04 | 1.01 | 1.03 | 0.00% | 187,357 |
08/06/2026 | 1.07 | 1.07 | 1.02 | 1.03 | -1.90% | 31,277 |
08/05/2026 | 1.04 | 1.07 | 1.02 | 1.05 | +0.96% | 42,398 |
08/04/2026 | 1.05 | 1.05 | 1.02 | 1.04 | +0.97% | 8,089 |
08/03/2026 | 1.04 | 1.05 | 1.03 | 1.03 | +0.98% | 23,940 |
07/31/2026 | 1.06 | 1.06 | 1.02 | 1.02 | -0.98% | 19,276 |
07/30/2026 | 1.03 | 1.07 | 1.01 | 1.03 | -1.90% | 48,310 |
07/29/2026 | 1.01 | 1.06 | 1.01 | 1.05 | +1.94% | 20,074 |
07/28/2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 45,837 |
07/27/2026 | 1.01 | 1.05 | 1.01 | 1.03 | +0.98% | 46,037 |
07/24/2026 | 1.04 | 1.05 | 1.02 | 1.02 | -0.97% | 27,010 |
07/23/2026 | 1.09 | 1.09 | 1.01 | 1.03 | -0.96% | 45,840 |
07/23/2026 |
-$0.84 Earnings | |||||
07/22/2026 | 1.02 | 1.08 | 1.02 | 1.04 | -0.95% | 27,795 |
07/21/2026 | 1.10 | 1.10 | 1.01 | 1.05 | -6.25% | 126,543 |
07/20/2026 | 1.13 | 1.15 | 1.12 | 1.12 | 0.00% | 23,254 |
07/17/2026 | 1.15 | 1.18 | 1.12 | 1.12 | -5.08% | 43,898 |
07/16/2026 | 1.22 | 1.22 | 1.17 | 1.18 | +1.72% | 30,619 |
07/15/2026 | 1.24 | 1.24 | 1.16 | 1.16 | -1.69% | 14,095 |
07/14/2026 | 1.17 | 1.22 | 1.15 | 1.18 | +1.72% | 50,435 |
07/13/2026 | 1.14 | 1.17 | 1.14 | 1.16 | +1.75% | 23,757 |
07/10/2026 | 1.23 | 1.25 | 1.14 | 1.14 | -1.72% | 41,534 |
07/09/2026 | 1.12 | 1.23 | 1.12 | 1.16 | +1.75% | 119,897 |
07/08/2026 | 1.14 | 1.15 | 1.09 | 1.14 | -0.87% | 34,104 |
07/07/2026 | 1.18 | 1.24 | 1.13 | 1.15 | -3.36% | 77,920 |
07/06/2026 | 1.12 | 1.32 | 1.11 | 1.19 | +6.25% | 229,315 |
07/02/2026 | 1.20 | 1.22 | 1.10 | 1.12 | -5.88% | 116,181 |
07/01/2026 | 1.16 | 1.24 | 1.15 | 1.19 | 0.00% | 90,254 |
06/30/2026 | 1.23 | 1.27 | 1.12 | 1.19 | -0.83% | 134,877 |
06/29/2026 | 1.22 | 1.34 | 1.20 | 1.20 | +6.19% | 174,432 |
06/26/2026 | 1.53 | 1.59 | 1.13 | 1.13 | -26.14% | 475,431 |
06/25/2026 | 1.58 | 1.65 | 1.51 | 1.53 | -6.13% | 155,748 |
06/24/2026 | 1.56 | 1.70 | 1.56 | 1.63 | +4.49% | 101,786 |
06/23/2026 | 2.00 | 2.00 | 1.25 | 1.56 | -20.00% | 713,314 |
06/22/2026 | 1.83 | 1.99 | 1.79 | 1.95 | +12.07% | 476,183 |
06/18/2026 | 1.53 | 1.84 | 1.53 | 1.74 | +11.54% | 505,218 |
06/17/2026 | 1.53 | 1.65 | 1.48 | 1.56 | +3.31% | 222,738 |
06/16/2026 | 1.43 | 1.58 | 1.43 | 1.51 | +7.09% | 535,603 |
06/15/2026 | 1.24 | 1.49 | 1.24 | 1.41 | +14.63% | 753,975 |
06/12/2026 | 1.29 | 1.99 | 1.10 | 1.23 | -0.81% | 8,962,117 |
06/11/2026 | 1.04 | 2.00 | 1.00 | 1.24 | +16.98% | 9,445,233 |
06/10/2026 | 0.94 | 1.15 | 0.94 | 1.06 | +11.57% | 846,272 |
06/09/2026 | 0.91 | 0.96 | 0.90 | 0.95 | +4.41% | 126,926 |
06/08/2026 | 0.90 | 0.92 | 0.90 | 0.91 | +1.07% | 121,730 |
06/05/2026 | 0.90 | 0.91 | 0.85 | 0.90 | +0.02% | 258,474 |
06/04/2026 | 0.89 | 0.95 | 0.89 | 0.90 | +2.31% | 171,728 |
06/03/2026 | 0.90 | 0.91 | 0.87 | 0.88 | -4.36% | 115,370 |