OneConstruction Group Stock Price History
NASDAQ: ONEGConsumer DiscretionaryHomebuildingUSD
0.9921+0.0322 (+3.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONEG price history at a glance
The price history for OneConstruction Group (ONEG) on this page begins on December 30, 2024, when the stock closed at $3.24; it most recently closed at $0.9921 on October 5, 2026. The highest price in this record is $14.95, reached on May 4, 2026; the latest close is 93.4% below that peak. In the last 12 months alone, ONEG has lost 91.7%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $14.95
- Date of high
- May 4, 2026
- Low since 2024
- $0.72
- Date of low
- May 4, 2026
- 52-week high
- $14.95
- 52-week low
- $0.72
- IPO year
- 2024
- Last close
- $0.9921
ONEG returns
1 week
-0.79%
1 month
-2.74%
3 months
-12.97%
6 months
-74.33%
Year to date
-22.19%
1 year
-91.73%
ONEG price return, excluding dividends.
ONEG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9921 | -31.58% |
| 2025 | 1.45 | -55.25% |
| 2024* | 3.24 | 0.00% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
ONEG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.00 | 1.00 | 0.9801 | 0.9921 | +2.41% | |
| 0.95 | 0.9799 | 0.95 | 0.9688 | +4.40% | |
| 0.93 | 0.94 | 0.92 | 0.928 | -0.22% | |
| 0.95 | 0.971 | 0.93 | 0.93 | +0.87% | |
| 1.01 | 1.01 | 0.868 | 0.922 | -7.80% | |
| 1.01 | 1.02 | 0.972 | 1.00 | 0.00% | |
| 1.00 | 1.01 | 0.998 | 1.00 | 0.00% | |
| 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | |
| 1.03 | 1.05 | 1.00 | 1.00 | -0.99% | |
| 1.01 | 1.03 | 1.00 | 1.01 | -0.98% | |
| 1.00 | 1.03 | 1.00 | 1.02 | +0.99% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | |
| 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | |
| 1.00 | 1.03 | 1.00 | 1.02 | 0.00% | |
| 1.03 | 1.04 | 1.02 | 1.02 | 0.00% | |
| 1.04 | 1.04 | 1.02 | 1.02 | -0.97% | |
| 1.04 | 1.04 | 1.02 | 1.03 | +0.98% | |
| 1.02 | 1.04 | 1.01 | 1.02 | 0.00% | |
| 1.03 | 1.03 | 1.02 | 1.02 | -0.97% | |
| 1.02 | 1.04 | 1.02 | 1.03 | 0.00% | |
| 1.05 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | |
| 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | |
| 1.01 | 1.03 | 1.01 | 1.02 | -0.97% | |
| 1.03 | 1.03 | 1.02 | 1.03 | +0.49% | |
| 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | |
| 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | |
| 1.02 | 1.03 | 1.02 | 1.02 | -0.97% | |
| 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | |
| 1.02 | 1.03 | 1.00 | 1.02 | 0.00% | |
| 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | |
| 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | |
| 1.03 | 1.06 | 1.02 | 1.03 | 0.00% | |
| 1.05 | 1.05 | 1.02 | 1.03 | -0.96% | |
| 1.02 | 1.05 | 0.997 | 1.04 | +2.97% | |
| 1.02 | 1.05 | 1.01 | 1.01 | -1.94% | |
| 1.02 | 1.04 | 1.02 | 1.03 | +0.98% | |
| 1.02 | 1.05 | 1.02 | 1.02 | -1.92% | |
| 1.06 | 1.07 | 1.03 | 1.04 | -2.80% | |
| 1.06 | 1.10 | 1.04 | 1.07 | +3.38% | |
| 1.03 | 1.04 | 1.02 | 1.04 | +1.47% | |
| 1.03 | 1.03 | 1.02 | 1.02 | 0.00% | |
| 1.02 | 1.04 | 1.02 | 1.02 | -0.49% | |
| 1.03 | 1.04 | 1.02 | 1.03 | -0.49% | |
| 1.02 | 1.04 | 1.01 | 1.03 | 0.00% | |
| 1.07 | 1.07 | 1.02 | 1.03 | -1.90% | |
| 1.04 | 1.07 | 1.02 | 1.05 | +0.96% | |
| 1.05 | 1.05 | 1.02 | 1.04 | +0.97% | |
| 1.04 | 1.05 | 1.03 | 1.03 | +0.98% | |
| 1.06 | 1.06 | 1.02 | 1.02 | -0.97% | |
| 1.03 | 1.07 | 1.01 | 1.03 | -1.90% | |
| 1.01 | 1.06 | 1.01 | 1.05 | +1.94% | |
| 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | |
| 1.01 | 1.05 | 1.01 | 1.03 | +0.98% | |
| 1.04 | 1.05 | 1.02 | 1.02 | -0.97% | |
| 1.09 | 1.09 | 1.01 | 1.03 | -0.96% | |
| 1.02 | 1.08 | 1.02 | 1.04 | -0.95% | |
| 1.10 | 1.10 | 1.01 | 1.05 | -6.25% | |
| 1.13 | 1.15 | 1.12 | 1.12 | 0.00% | |
| 1.15 | 1.18 | 1.12 | 1.12 | -5.08% | |
| 1.22 | 1.22 | 1.17 | 1.18 | +1.72% | |
| 1.24 | 1.24 | 1.16 | 1.16 | -1.69% | |
| 1.17 | 1.22 | 1.15 | 1.18 | +1.72% | |
| 1.14 | 1.17 | 1.14 | 1.16 | +1.75% | |
| 1.24 | 1.25 | 1.14 | 1.14 | -1.72% | |
| 1.12 | 1.23 | 1.12 | 1.16 | +1.75% | |
| 1.14 | 1.15 | 1.09 | 1.14 | -0.87% | |
| 1.18 | 1.24 | 1.13 | 1.15 | -3.36% | |
| 1.12 | 1.32 | 1.11 | 1.19 | +6.25% | |
| 1.20 | 1.23 | 1.10 | 1.12 | -5.88% | |
| 1.16 | 1.24 | 1.15 | 1.19 | 0.00% | |
| 1.23 | 1.27 | 1.12 | 1.19 | -0.83% | |
| 1.22 | 1.34 | 1.20 | 1.20 | +6.19% | |
| 1.53 | 1.59 | 1.13 | 1.13 | -26.14% | |
| 1.58 | 1.65 | 1.51 | 1.53 | -6.13% | |
| 1.56 | 1.70 | 1.56 | 1.63 | +4.49% | |
| 2.00 | 2.00 | 1.25 | 1.56 | -20.00% | |
| 1.83 | 1.99 | 1.79 | 1.95 | +12.07% | |
| 1.53 | 1.84 | 1.53 | 1.74 | +11.54% | |
| 1.53 | 1.65 | 1.48 | 1.56 | +3.31% | |
| 1.43 | 1.58 | 1.43 | 1.51 | +7.09% | |
| 1.24 | 1.49 | 1.24 | 1.41 | +14.63% | |
| 1.29 | 1.99 | 1.10 | 1.23 | -0.81% | |
| 1.04 | 2.00 | 1.00 | 1.24 | +16.98% | |
| 0.943 | 1.15 | 0.943 | 1.06 | +11.58% | |
| 0.91 | 0.96 | 0.90 | 0.95 | +4.40% | |
| 0.90 | 0.92 | 0.90 | 0.91 | +1.11% | |
| 0.90 | 0.907 | 0.851 | 0.90 | 0.00% | |
| 0.89 | 0.95 | 0.885 | 0.90 | +2.27% | |
| 0.90 | 0.91 | 0.873 | 0.88 | -4.35% | |
| 0.936 | 0.957 | 0.92 | 0.92 | -0.11% | |
| 0.92 | 0.97 | 0.90 | 0.921 | -0.97% | |
| 0.88 | 0.95 | 0.878 | 0.93 | +4.49% | |
| 0.90 | 0.90 | 0.85 | 0.89 | 0.00% | |
| 0.87 | 0.92 | 0.87 | 0.89 | -1.11% | |
| 0.88 | 0.93 | 0.88 | 0.90 | -3.02% | |
| 0.90 | 0.946 | 0.88 | 0.928 | +3.11% | |
| 0.92 | 0.985 | 0.90 | 0.90 | -6.25% | |
| 0.88 | 1.00 | 0.88 | 0.96 | +6.67% | |
| 0.87 | 0.94 | 0.87 | 0.90 | +3.45% | |
| 0.91 | 0.94 | 0.855 | 0.87 | -5.43% | |
| 1.08 | 1.10 | 0.92 | 0.92 | -16.36% | |
| 0.93 | 1.20 | 0.93 | 1.10 | +29.41% | |
| 1.00 | 1.03 | 0.81 | 0.85 | -19.05% | |
| 1.07 | 1.10 | 1.05 | 1.05 | -5.41% | |
| 1.08 | 1.30 | 1.08 | 1.11 | -20.71% | |
| 1.05 | 1.60 | 0.88 | 1.40 | +8.53% | |
| 1.32 | 2.01 | 0.72 | 1.29 | -80.34% | |
| 11.40 | 11.69 | 6.56 | 6.56 | -40.15% | |
| 8.92 | 14.95 | 8.90 | 10.96 | +24.40% | |
| 8.86 | 9.05 | 8.81 | 8.81 | +0.23% | |
| 8.83 | 8.95 | 8.71 | 8.79 | -0.57% | |
| 8.72 | 9.69 | 8.70 | 8.84 | +3.27% | |
| 8.50 | 8.84 | 8.48 | 8.56 | +3.01% | |
| 7.15 | 9.60 | 6.94 | 8.31 | +16.14% | |
| 5.78 | 7.40 | 5.20 | 7.16 | +22.94% | |
| 5.31 | 5.89 | 5.28 | 5.82 | +11.49% | |
| 4.30 | 5.50 | 4.29 | 5.22 | +19.72% | |
| 4.00 | 4.36 | 3.98 | 4.36 | +6.86% | |
| 4.00 | 4.09 | 3.95 | 4.08 | +1.49% | |
| 3.96 | 4.10 | 3.96 | 4.02 | 0.00% | |
| 4.09 | 4.17 | 3.90 | 4.02 | -2.90% | |
| 4.15 | 4.25 | 3.92 | 4.14 | +5.08% | |
| 3.75 | 4.00 | 3.71 | 3.94 | +5.91% | |
| 3.66 | 3.95 | 3.45 | 3.72 | +0.27% | |
| 3.72 | 3.93 | 3.70 | 3.71 | -4.01% | |
| 3.63 | 3.93 | 3.50 | 3.87 | +5.89% | |
| 2.93 | 3.65 | 2.90 | 3.65 | +24.57% | |
| 2.91 | 3.00 | 2.76 | 2.93 | -1.01% | |
| 2.42 | 3.05 | 2.36 | 2.96 | +20.82% | |
| 2.09 | 2.51 | 2.08 | 2.45 | +17.79% | |
| 2.01 | 2.15 | 1.86 | 2.08 | +2.97% | |
| 2.07 | 2.09 | 1.95 | 2.02 | -2.88% | |
| 2.15 | 2.15 | 2.06 | 2.08 | -3.26% | |
| 2.10 | 2.26 | 2.00 | 2.15 | -0.92% | |
| 2.19 | 2.45 | 0.96 | 2.17 | +1.40% | |
| 2.23 | 2.23 | 2.09 | 2.14 | -4.25% | |
| 2.12 | 2.30 | 2.00 | 2.24 | +6.94% | |
| 1.80 | 2.48 | 1.79 | 2.09 | +10.88% | |
| 1.81 | 1.90 | 1.65 | 1.89 | +1.89% | |
| 1.91 | 1.98 | 1.83 | 1.85 | -5.13% | |
| 1.92 | 1.99 | 1.85 | 1.95 | -0.51% | |
| 1.78 | 2.00 | 1.65 | 1.96 | +8.89% | |
| 1.88 | 1.92 | 1.80 | 1.80 | -0.88% | |
| 1.71 | 1.85 | 1.53 | 1.82 | +7.46% | |
| 1.70 | 1.70 | 1.18 | 1.69 | -2.31% | |
| 1.77 | 1.87 | 1.70 | 1.73 | -7.98% | |
| 1.77 | 1.88 | 1.71 | 1.88 | +5.62% | |
| 1.87 | 2.10 | 1.75 | 1.78 | -4.30% | |
| 1.84 | 2.10 | 1.82 | 1.86 | +1.09% | |
| 1.71 | 2.18 | 1.70 | 1.84 | +5.14% | |
| 1.59 | 1.75 | 1.52 | 1.75 | +6.71% | |
| 1.54 | 1.79 | 1.53 | 1.64 | +7.19% | |
| 1.55 | 1.70 | 1.52 | 1.53 | -7.83% | |
| 1.50 | 2.38 | 1.50 | 1.66 | +12.93% | |
| 1.59 | 1.59 | 1.47 | 1.47 | +0.68% | |
| 1.51 | 1.60 | 1.45 | 1.46 | -5.19% | |
| 1.79 | 1.80 | 1.40 | 1.54 | -9.94% | |
| 1.77 | 1.85 | 1.65 | 1.71 | -3.39% | |
| 1.72 | 1.96 | 1.71 | 1.77 | +2.91% | |
| 1.77 | 2.09 | 1.65 | 1.72 | -2.82% | |
| 1.96 | 2.11 | 1.76 | 1.77 | -2.75% | |
| 2.04 | 2.28 | 1.51 | 1.82 | -10.34% | |
| 2.70 | 3.70 | 1.99 | 2.03 | -30.00% | |
| 3.16 | 3.59 | 2.90 | 2.90 | -11.31% | |
| 2.59 | 3.56 | 2.15 | 3.27 | +7.21% | |
| 4.11 | 4.14 | 2.35 | 3.05 | -28.24% | |
| 4.64 | 4.86 | 3.90 | 4.25 | -5.56% | |
| 4.76 | 5.21 | 3.65 | 4.50 | -8.35% | |
| 4.51 | 5.25 | 3.60 | 4.91 | +8.87% | |
| 4.85 | 4.85 | 4.06 | 4.51 | -9.44% | |
| 5.15 | 5.29 | 4.69 | 4.98 | -3.30% | |
| 4.77 | 5.24 | 3.20 | 5.15 | +3.41% | |
| 5.21 | 5.30 | 4.72 | 4.98 | -5.50% | |
| 5.29 | 5.29 | 4.85 | 5.27 | -0.57% | |
| 4.96 | 5.38 | 4.89 | 5.30 | +9.50% | |
| 4.69 | 5.20 | 4.50 | 4.84 | +2.98% | |
| 3.25 | 5.70 | 3.11 | 4.70 | +43.73% | |
| 2.26 | 3.99 | 2.24 | 3.27 | +39.74% | |
| 2.50 | 2.50 | 2.20 | 2.34 | +0.86% | |
| 2.14 | 2.49 | 2.14 | 2.32 | +3.20% | |
| 2.03 | 2.32 | 2.01 | 2.25 | +7.05% | |
| 2.15 | 2.15 | 2.03 | 2.10 | 0.00% | |
| 2.20 | 2.20 | 2.10 | 2.10 | +3.45% | |
| 1.98 | 2.10 | 1.96 | 2.03 | +3.31% | |
| 2.15 | 2.18 | 1.93 | 1.97 | -9.86% | |
| 2.29 | 2.29 | 2.10 | 2.18 | -5.22% | |
| 2.35 | 2.39 | 2.28 | 2.30 | -1.71% | |
| 2.37 | 2.45 | 2.20 | 2.34 | -1.27% | |
| 2.40 | 2.40 | 2.20 | 2.37 | +2.16% | |
| 2.14 | 2.45 | 2.14 | 2.32 | +6.42% | |
| 1.84 | 2.62 | 1.71 | 2.18 | +21.11% | |
| 1.45 | 1.86 | 1.35 | 1.80 | +24.14% | |
| 1.31 | 1.45 | 1.20 | 1.45 | +13.73% | |
| 1.18 | 1.33 | 1.18 | 1.28 | -1.92% | |
| 1.21 | 1.35 | 1.21 | 1.30 | +1.56% | |
| 1.22 | 1.28 | 1.11 | 1.28 | +4.07% | |
| 1.23 | 1.27 | 1.19 | 1.23 | +4.24% | |
| 1.25 | 1.26 | 1.15 | 1.18 | -8.53% | |
| 1.15 | 1.31 | 1.12 | 1.29 | +12.17% | |
| 1.10 | 1.20 | 1.10 | 1.15 | +2.68% | |
| 1.08 | 1.16 | 1.08 | 1.12 | -0.88% | |
| 1.13 | 1.17 | 1.09 | 1.13 | -4.24% | |
| 1.18 | 1.27 | 1.10 | 1.18 | 0.00% | |
| 1.27 | 1.27 | 1.18 | 1.18 | -1.67% | |
| 1.21 | 1.26 | 1.20 | 1.20 | -1.64% | |
| 1.27 | 1.36 | 1.20 | 1.22 | 0.00% | |
| 1.19 | 1.32 | 1.19 | 1.22 | -0.81% | |
| 1.30 | 1.32 | 1.19 | 1.23 | -5.38% | |
| 1.13 | 1.36 | 1.13 | 1.30 | +13.04% | |
| 1.24 | 1.29 | 1.11 | 1.15 | -4.96% | |
| 1.30 | 1.39 | 1.18 | 1.21 | -6.20% | |
| 1.21 | 1.32 | 1.20 | 1.29 | +9.32% | |
| 1.16 | 1.30 | 1.12 | 1.18 | +2.61% | |
| 1.26 | 1.35 | 1.07 | 1.15 | -7.26% | |
| 1.24 | 1.95 | 1.20 | 1.24 | +3.33% | |
| 1.14 | 1.20 | 1.13 | 1.20 | +6.19% | |
| 1.09 | 1.13 | 1.06 | 1.13 | +3.67% | |
| 1.10 | 1.13 | 1.05 | 1.09 | -2.68% | |
| 1.06 | 1.15 | 1.00 | 1.12 | +6.67% | |
| 1.04 | 1.20 | 1.03 | 1.05 | -4.55% | |
| 1.12 | 1.23 | 1.09 | 1.10 | +4.76% | |
| 1.42 | 1.45 | 1.00 | 1.05 | -30.46% | |
| 1.69 | 2.15 | 1.51 | 1.51 | -30.73% | |
| 2.57 | 3.08 | 2.02 | 2.18 | -57.59% | |
| 10.01 | 10.25 | 4.20 | 5.14 | -49.90% | |
| 10.06 | 10.82 | 9.29 | 10.26 | +1.79% | |
| 10.02 | 10.30 | 9.86 | 10.08 | -0.69% | |
| 10.10 | 10.50 | 9.60 | 10.15 | +0.69% | |
| 9.76 | 11.57 | 9.36 | 10.08 | +3.28% | |
| 9.26 | 10.06 | 9.26 | 9.76 | +1.56% | |
| 9.50 | 10.45 | 9.10 | 9.61 | +6.78% | |
| 10.40 | 10.40 | 9.00 | 9.00 | -13.21% | |
| 10.29 | 10.78 | 10.02 | 10.37 | -1.33% | |
| 10.83 | 11.00 | 10.36 | 10.51 | -2.32% | |
| 10.70 | 11.31 | 10.20 | 10.76 | +0.75% | |
| 10.31 | 10.94 | 10.31 | 10.68 | +4.50% | |
| 10.10 | 10.70 | 9.67 | 10.22 | +1.19% | |
| 10.69 | 11.11 | 10.00 | 10.10 | -8.27% | |
| 11.20 | 11.49 | 10.50 | 11.01 | -1.87% | |
| 11.21 | 11.62 | 11.08 | 11.22 | +0.09% | |
| 12.03 | 12.04 | 11.03 | 11.21 | -7.51% | |
| 12.35 | 12.45 | 11.00 | 12.12 | -1.86% | |
| 12.64 | 12.73 | 12.33 | 12.35 | -2.76% | |
| 12.68 | 13.25 | 12.25 | 12.70 | +0.16% | |
| 12.50 | 12.87 | 12.21 | 12.68 | +0.79% | |
| 12.39 | 12.80 | 12.06 | 12.58 | +0.56% | |
| 12.24 | 12.86 | 11.95 | 12.51 | +2.88% | |
| 11.83 | 12.27 | 11.83 | 12.16 | -0.90% | |
| 12.10 | 12.49 | 11.82 | 12.27 | +0.99% | |
| 12.03 | 12.20 | 11.61 | 12.15 | +1.33% | |
| 11.80 | 12.12 | 11.41 | 11.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONEG chart for longer ranges.