One Software Technologies Ltd (ONE.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 05:24PM IDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 4,533.00 | 4,533.00 | 4,450.00 | 4,480.00 | 4,480.00 | 149,346 |
| 19 June 2024 | 4,585.00 | 4,629.00 | 4,533.00 | 4,533.00 | 4,533.00 | 33,782 |
| 18 June 2024 | 4,750.00 | 4,760.00 | 4,609.00 | 4,630.00 | 4,630.00 | 78,944 |
| 17 June 2024 | 4,600.00 | 4,747.00 | 4,600.00 | 4,716.00 | 4,716.00 | 123,405 |
| 16 June 2024 | 4,820.00 | 4,820.00 | 4,600.00 | 4,600.00 | 4,600.00 | 30,593 |
| 13 June 2024 | 4,757.00 | 4,829.00 | 4,733.00 | 4,820.00 | 4,820.00 | 129,576 |
| 10 June 2024 | 4,537.00 | 4,794.00 | 4,505.00 | 4,794.00 | 4,794.00 | 96,577 |
| 09 June 2024 | 4,552.00 | 4,552.00 | 4,389.00 | 4,537.00 | 4,537.00 | 44,702 |
| 06 June 2024 | 4,605.00 | 4,668.00 | 4,534.00 | 4,552.00 | 4,552.00 | 107,878 |
| 05 June 2024 | 4,788.00 | 4,788.00 | 4,558.00 | 4,605.00 | 4,605.00 | 84,860 |
| 04 June 2024 | 4,787.00 | 4,829.00 | 4,719.00 | 4,788.00 | 4,788.00 | 167,055 |
| 03 June 2024 | 4,920.00 | 5,019.00 | 4,782.00 | 4,837.00 | 4,837.00 | 88,472 |
| 02 June 2024 | 5,024.00 | 5,151.00 | 4,911.00 | 4,920.00 | 4,920.00 | 27,824 |
| 02 June 2024 | 48.51512 Dividend | |||||
| 30 May 2024 | 5,027.00 | 5,073.00 | 4,963.00 | 5,073.00 | 5,024.48 | 72,644 |
| 29 May 2024 | 4,954.00 | 5,065.00 | 4,908.00 | 5,065.00 | 5,016.56 | 39,306 |
| 28 May 2024 | 5,070.00 | 5,070.00 | 4,928.00 | 4,954.00 | 4,906.62 | 37,945 |
| 27 May 2024 | 4,889.00 | 5,022.00 | 4,872.00 | 4,944.00 | 4,896.72 | 50,980 |
| 26 May 2024 | 5,000.00 | 5,068.00 | 4,889.00 | 4,889.00 | 4,842.24 | 20,251 |
| 23 May 2024 | 4,968.00 | 5,000.00 | 4,864.00 | 5,000.00 | 4,952.18 | 47,004 |
| 22 May 2024 | 5,000.00 | 5,043.00 | 4,940.00 | 4,968.00 | 4,920.49 | 74,600 |
| 21 May 2024 | 5,189.00 | 5,189.00 | 4,945.00 | 4,960.00 | 4,912.57 | 63,170 |
| 20 May 2024 | 5,296.00 | 5,338.00 | 5,154.00 | 5,189.00 | 5,139.38 | 82,207 |
| 19 May 2024 | 5,530.00 | 5,539.00 | 5,280.00 | 5,296.00 | 5,245.35 | 46,704 |
| 16 May 2024 | 5,498.00 | 5,499.00 | 5,428.00 | 5,483.00 | 5,430.56 | 35,204 |
| 15 May 2024 | 5,441.00 | 5,530.00 | 5,369.00 | 5,511.00 | 5,458.30 | 85,185 |
| 12 May 2024 | 5,440.00 | 5,490.00 | 5,400.00 | 5,475.00 | 5,422.64 | 19,412 |
| 09 May 2024 | 5,479.00 | 5,490.00 | 5,409.00 | 5,440.00 | 5,387.98 | 31,241 |
| 08 May 2024 | 5,466.00 | 5,492.00 | 5,400.00 | 5,479.00 | 5,426.60 | 51,078 |
| 07 May 2024 | 5,479.00 | 5,508.00 | 5,403.00 | 5,466.00 | 5,413.73 | 49,410 |
| 06 May 2024 | 5,400.00 | 5,493.00 | 5,350.00 | 5,479.00 | 5,426.60 | 61,166 |
| 05 May 2024 | 5,290.00 | 5,439.00 | 5,290.00 | 5,439.00 | 5,386.98 | 132,655 |
| 02 May 2024 | 5,272.00 | 5,294.00 | 5,138.00 | 5,264.00 | 5,213.66 | 106,997 |
| 01 May 2024 | 5,120.00 | 5,194.00 | 5,064.00 | 5,152.00 | 5,102.73 | 129,458 |
| 30 Apr 2024 | 5,176.00 | 5,279.00 | 5,080.00 | 5,194.00 | 5,144.33 | 51,741 |
| 25 Apr 2024 | 5,214.00 | 5,255.00 | 5,170.00 | 5,176.00 | 5,126.50 | 27,392 |
| 24 Apr 2024 | 5,384.00 | 5,384.00 | 5,201.00 | 5,214.00 | 5,164.14 | 63,583 |
| 21 Apr 2024 | 5,169.00 | 5,280.00 | 5,116.00 | 5,280.00 | 5,229.51 | 36,677 |
| 18 Apr 2024 | 5,255.00 | 5,290.00 | 5,169.00 | 5,169.00 | 5,119.57 | 66,596 |
| 17 Apr 2024 | 5,333.00 | 5,338.00 | 5,208.00 | 5,255.00 | 5,204.74 | 25,373 |
| 16 Apr 2024 | 5,373.00 | 5,373.00 | 5,260.00 | 5,333.00 | 5,282.00 | 43,278 |
| 15 Apr 2024 | 5,379.00 | 5,454.00 | 5,304.00 | 5,373.00 | 5,321.62 | 55,793 |
| 14 Apr 2024 | 5,372.00 | 5,618.00 | 5,322.00 | 5,379.00 | 5,327.56 | 34,640 |
| 11 Apr 2024 | 5,510.00 | 5,510.00 | 5,293.00 | 5,372.00 | 5,320.63 | 47,078 |
| 10 Apr 2024 | 5,501.00 | 5,501.00 | 5,351.00 | 5,351.00 | 5,299.83 | 51,807 |
| 09 Apr 2024 | 5,689.00 | 5,732.00 | 5,482.00 | 5,501.00 | 5,448.39 | 65,951 |
| 08 Apr 2024 | 5,500.00 | 5,730.00 | 5,500.00 | 5,689.00 | 5,634.59 | 97,611 |
| 07 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 5,500.00 | 5,500.00 | 5,243.00 | 5,365.00 | 5,313.69 | 76,404 |
| 03 Apr 2024 | 5,500.00 | 5,500.00 | 5,266.00 | 5,430.00 | 5,378.07 | 56,880 |
| 02 Apr 2024 | 5,555.00 | 5,666.00 | 5,412.00 | 5,500.00 | 5,447.40 | 143,522 |
| 01 Apr 2024 | 5,625.00 | 5,729.00 | 5,550.00 | 5,666.00 | 5,611.81 | 46,103 |
| 31 Mar 2024 | 5,395.00 | 5,645.00 | 5,395.00 | 5,625.00 | 5,571.21 | 43,132 |
| 31 Mar 2024 | 45.44201 Dividend | |||||
| 28 Mar 2024 | 5,400.00 | 5,483.00 | 5,310.00 | 5,440.00 | 5,342.97 | 82,069 |
| 27 Mar 2024 | 5,430.00 | 5,430.00 | 5,251.00 | 5,304.00 | 5,209.39 | 66,553 |
| 26 Mar 2024 | 5,275.00 | 5,386.00 | 5,200.00 | 5,350.00 | 5,254.57 | 90,248 |
| 25 Mar 2024 | 5,420.00 | 5,427.00 | 5,239.00 | 5,275.00 | 5,180.91 | 58,432 |
| 21 Mar 2024 | 5,418.00 | 5,500.00 | 5,364.00 | 5,420.00 | 5,323.32 | 72,033 |
| 20 Mar 2024 | 5,239.00 | 5,450.00 | 5,190.00 | 5,418.00 | 5,321.36 | 71,657 |
| 19 Mar 2024 | 4,910.00 | 5,280.00 | 4,900.00 | 5,210.00 | 5,117.07 | 111,897 |
| 18 Mar 2024 | 4,875.00 | 4,948.00 | 4,853.00 | 4,910.00 | 4,822.42 | 83,009 |
| 17 Mar 2024 | 4,900.00 | 4,900.00 | 4,830.00 | 4,875.00 | 4,788.05 | 58,512 |
| 14 Mar 2024 | 4,770.00 | 4,843.00 | 4,727.00 | 4,800.00 | 4,714.38 | 62,365 |
| 13 Mar 2024 | 4,683.00 | 4,814.00 | 4,683.00 | 4,770.00 | 4,684.92 | 56,299 |
| 12 Mar 2024 | 4,770.00 | 4,843.00 | 4,740.00 | 4,740.00 | 4,655.45 | 29,810 |
| 11 Mar 2024 | 4,654.00 | 4,776.00 | 4,643.00 | 4,770.00 | 4,684.92 | 105,603 |
| 10 Mar 2024 | 4,740.00 | 4,740.00 | 4,623.00 | 4,654.00 | 4,570.99 | 11,396 |
| 07 Mar 2024 | 4,830.00 | 4,854.00 | 4,707.00 | 4,707.00 | 4,623.04 | 26,880 |
| 06 Mar 2024 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 4,849.92 | - |
| 05 Mar 2024 | 4,959.00 | 4,959.00 | 4,870.00 | 4,938.00 | 4,849.92 | 26,278 |
| 04 Mar 2024 | 4,923.00 | 5,019.00 | 4,904.00 | 4,959.00 | 4,870.55 | 85,555 |
| 03 Mar 2024 | 4,940.00 | 4,942.00 | 4,904.00 | 4,923.00 | 4,835.19 | 24,763 |
| 29 Feb 2024 | 4,920.00 | 4,937.00 | 4,882.00 | 4,904.00 | 4,816.53 | 53,606 |
| 28 Feb 2024 | 4,842.00 | 4,920.00 | 4,796.00 | 4,920.00 | 4,832.24 | 35,031 |
| 26 Feb 2024 | 4,890.00 | 4,927.00 | 4,815.00 | 4,842.00 | 4,755.63 | 52,542 |
| 25 Feb 2024 | 4,854.00 | 4,892.00 | 4,813.00 | 4,890.00 | 4,802.78 | 18,593 |
| 22 Feb 2024 | 4,813.00 | 4,858.00 | 4,812.00 | 4,854.00 | 4,767.42 | 37,369 |
| 21 Feb 2024 | 4,790.00 | 4,882.00 | 4,778.00 | 4,813.00 | 4,727.15 | 38,762 |
| 20 Feb 2024 | 4,840.00 | 4,858.00 | 4,765.00 | 4,790.00 | 4,704.56 | 32,011 |
| 19 Feb 2024 | 4,849.00 | 4,850.00 | 4,808.00 | 4,840.00 | 4,753.67 | 23,481 |
| 18 Feb 2024 | 4,775.00 | 4,858.00 | 4,750.00 | 4,849.00 | 4,762.51 | 29,303 |
| 15 Feb 2024 | 4,758.00 | 4,816.00 | 4,700.00 | 4,777.00 | 4,691.79 | 38,729 |
| 14 Feb 2024 | 4,661.00 | 4,791.00 | 4,655.00 | 4,758.00 | 4,673.13 | 49,192 |
| 13 Feb 2024 | 4,707.00 | 4,784.00 | 4,601.00 | 4,661.00 | 4,577.86 | 128,602 |
| 12 Feb 2024 | 4,680.00 | 4,816.00 | 4,680.00 | 4,707.00 | 4,623.04 | 49,441 |
| 11 Feb 2024 | 4,740.00 | 4,748.00 | 4,660.00 | 4,736.00 | 4,651.52 | 17,644 |
| 08 Feb 2024 | 4,734.00 | 4,834.00 | 4,702.00 | 4,744.00 | 4,659.38 | 62,910 |
| 07 Feb 2024 | 4,746.00 | 4,834.00 | 4,734.00 | 4,734.00 | 4,649.56 | 74,616 |
| 06 Feb 2024 | 4,544.00 | 4,746.00 | 4,537.00 | 4,746.00 | 4,661.35 | 58,703 |
| 05 Feb 2024 | 4,352.00 | 4,544.00 | 4,341.00 | 4,544.00 | 4,462.95 | 87,753 |
| 04 Feb 2024 | 4,530.00 | 4,570.00 | 4,345.00 | 4,345.00 | 4,267.50 | 51,182 |
| 01 Feb 2024 | 4,595.00 | 4,653.00 | 4,530.00 | 4,530.00 | 4,449.20 | 248,713 |
| 31 Jan 2024 | 4,659.00 | 4,726.00 | 4,595.00 | 4,595.00 | 4,513.04 | 73,423 |
| 30 Jan 2024 | 4,749.00 | 4,780.00 | 4,659.00 | 4,659.00 | 4,575.90 | 62,189 |
| 29 Jan 2024 | 4,785.00 | 4,785.00 | 4,619.00 | 4,749.00 | 4,664.29 | 49,509 |
| 28 Jan 2024 | 4,714.00 | 4,780.00 | 4,650.00 | 4,685.00 | 4,601.43 | 54,990 |
| 25 Jan 2024 | 4,481.00 | 4,714.00 | 4,456.00 | 4,714.00 | 4,629.92 | 108,036 |
| 24 Jan 2024 | 4,500.00 | 4,589.00 | 4,427.00 | 4,528.00 | 4,447.23 | 66,440 |
| 23 Jan 2024 | 4,500.00 | 4,500.00 | 4,388.00 | 4,447.00 | 4,367.68 | 47,447 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.