NASDAQ : ONEN
ONE Nuclear Energy Inc. — Price history
United States
Last price 1.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 165.30M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ONE Nuclear Energy Inc. (ONEN) closed at 1.315 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.33 | 1.34 | 1.27 | 1.315 | 33,967 | +4.37% |
| 2026-10-30 | 1.34 | 1.35 | 1.26 | 1.26 | 43,744 | -5.97% |
| 2026-10-29 | 1.5 | 1.59 | 1.31 | 1.34 | 96,840 | -10.07% |
| 2026-10-28 | 1.33 | 1.55 | 1.33 | 1.49 | 188,723 | +14.62% |
| 2026-10-27 | 1.25 | 1.31 | 1.22 | 1.3 | 23,472 | +4.00% |
| 2026-10-26 | 1.26 | 1.325 | 1.25 | 1.25 | 12,780 | -6.02% |
| 2026-10-23 | 1.31 | 1.35 | 1.22 | 1.33 | 29,204 | +1.53% |
| 2026-10-22 | 1.4 | 1.4 | 1.22 | 1.31 | 37,367 | -3.68% |
| 2026-10-21 | 1.41 | 1.41 | 1.33 | 1.36 | 58,964 | +2.26% |
| 2026-10-20 | 1.31 | 1.49 | 1.26 | 1.33 | 131,753 | -4.32% |
| 2026-10-19 | 1.57 | 1.59 | 1.36 | 1.39 | 82,465 | -8.55% |
| 2026-10-16 | 1.58 | 1.625 | 1.52 | 1.52 | 33,743 | -5.59% |
| 2026-10-15 | 1.59 | 1.648 | 1.53 | 1.61 | 47,660 | -1.83% |
| 2026-10-14 | 1.76 | 1.8 | 1.6 | 1.64 | 81,300 | -7.87% |
| 2026-10-13 | 1.7 | 1.79 | 1.61 | 1.78 | 109,952 | +5.95% |
| 2026-10-12 | 1.72 | 1.72 | 1.53 | 1.68 | 106,684 | -1.75% |
| 2026-10-09 | 1.74 | 1.75 | 1.63 | 1.71 | 124,848 | +4.27% |
| 2026-10-08 | 1.965 | 1.965 | 1.58 | 1.64 | 234,420 | -15.46% |
| 2026-10-07 | 1.93 | 2.02 | 1.905 | 1.94 | 159,007 | -3.48% |
| 2026-10-06 | 2 | 2.05 | 1.902 | 2.01 | 427,386 | -5.63% |
| 2026-10-05 | 2.24 | 2.35 | 1.828 | 2.13 | 2,588,284 | +13.90% |
| 2026-10-02 | 1.9 | 1.97 | 1.82 | 1.87 | 63,643 | -2.60% |
| 2026-10-01 | 2.01 | 2.27 | 1.83 | 1.92 | 145,539 | -10.70% |
| 2026-09-30 | 2.46 | 2.69 | 2.1 | 2.15 | 370,585 | -17.94% |
| 2026-09-29 | 2.04 | 3.07 | 2 | 2.62 | 831,213 | +21.86% |
| 2026-09-28 | 2.26 | 2.5 | 1.9 | 2.15 | 334,673 | -14.00% |
| 2026-09-25 | 3.2 | 3.2 | 2.26 | 2.5 | 958,360 | -27.95% |
| 2026-09-24 | 3.55 | 3.65 | 2.65 | 3.47 | 444,250 | -22.20% |
| 2026-09-23 | 8.84 | 9.45 | 3.69 | 4.46 | 10,566,786 | -50.88% |
| 2026-09-22 | 10.91 | 11.17 | 8.79 | 9.08 | 37,058 | -16.54% |
| 2026-09-21 | 10.46 | 11 | 9.52 | 10.88 | 13,098 | +8.80% |
| 2026-09-18 | 10.68 | 10.74 | 10 | 10 | 12,437 | -6.98% |
| 2026-09-17 | 9.775 | 11.4 | 9.5 | 10.75 | 13,442 | +5.91% |
| 2026-09-16 | 9.73 | 11 | 9.52 | 10.15 | 119,379 | +6.39% |
| 2026-09-15 | 10.21 | 10.21 | 9.025 | 9.54 | 38,582 | -4.89% |
| 2026-09-14 | 9.45 | 10.69 | 8.51 | 10.03 | 25,697 | -5.33% |
| 2026-09-11 | 10.68 | 10.9 | 10.43 | 10.595 | 11,891 | +0.28% |
| 2026-09-10 | 10.26 | 10.89 | 8.51 | 10.565 | 15,542 | -2.18% |
| 2026-09-09 | 10.98 | 10.98 | 10.51 | 10.8 | 21,460 | -4.09% |
| 2026-09-08 | 9.66 | 12.05 | 8.98 | 11.26 | 45,319 | +16.44% |
| 2026-09-04 | 8.56 | 10.4 | 8.31 | 9.67 | 33,287 | +18.50% |
| 2026-09-03 | 8.55 | 8.58 | 8.09 | 8.16 | 21,988 | -5.56% |
| 2026-09-02 | 8.09 | 8.82 | 7.89 | 8.64 | 45,807 | +10.63% |
| 2026-09-01 | 7.98 | 8.203 | 7.64 | 7.81 | 109,904 | -1.01% |
| 2026-08-31 | 7.42 | 8.465 | 7.42 | 7.89 | 30,203 | +5.76% |
| 2026-08-28 | 7.73 | 8.49 | 7.37 | 7.46 | 23,312 | -3.62% |
| 2026-08-27 | 7.33 | 7.74 | 7.21 | 7.74 | 23,127 | +6.03% |
| 2026-08-26 | 7.62 | 7.84 | 7.25 | 7.3 | 53,320 | -6.89% |
| 2026-08-25 | 7.56 | 8.48 | 7.25 | 7.84 | 423,461 | +12.48% |
| 2026-08-24 | 7.4 | 7.74 | 6.86 | 6.97 | 733,126 | +9.16% |
| 2026-08-21 | 8.2 | 8.243 | 6.25 | 6.385 | 110,394 | -21.94% |
| 2026-08-20 | 8.95 | 9.255 | 8.085 | 8.18 | 46,292 | -22.28% |
| 2026-08-19 | 10.53 | 10.53 | 10.52 | 10.525 | 57,018 | +0.05% |
| 2026-08-18 | 10.52 | 10.52 | 10.52 | 10.52 | 75,397 | +0.10% |
| 2026-08-17 | 10.52 | 10.525 | 10.51 | 10.51 | 342,245 | -0.10% |
| 2026-08-14 | 10.53 | 10.53 | 10.52 | 10.52 | 6,478 | +0.00% |
| 2026-08-13 | 10.538 | 10.538 | 10.52 | 10.52 | 203,086 | +0.00% |
| 2026-08-12 | 10.53 | 10.535 | 10.52 | 10.52 | 89,087 | -0.09% |
| 2026-08-11 | 10.52 | 10.53 | 10.51 | 10.53 | 960,218 | +0.10% |
| 2026-08-10 | 10.515 | 10.53 | 10.515 | 10.52 | 52,506 | +0.00% |
| 2026-08-07 | 10.51 | 10.52 | 10.51 | 10.52 | 9,367 | +0.10% |
| 2026-08-05 | 10.51 | 10.51 | 10.51 | 10.51 | 5,552 | -0.10% |
| 2026-08-04 | 10.51 | 10.52 | 10.51 | 10.52 | 110,398 | +0.29% |
| 2026-08-03 | 10.49 | 10.49 | 10.49 | 10.49 | 27,585 | +0.05% |
| 2026-07-31 | 10.49 | 10.49 | 10.485 | 10.485 | 58,545 | -0.05% |
| 2026-07-30 | 10.5 | 10.5 | 10.49 | 10.49 | 10,011 | +0.00% |
| 2026-07-29 | 10.48 | 10.49 | 10.48 | 10.49 | 83,098 | +0.10% |
| 2026-07-28 | 10.485 | 10.49 | 10.48 | 10.48 | 21,303 | +0.00% |
| 2026-07-27 | 10.48 | 10.48 | 10.48 | 10.48 | 130 | +0.00% |
| 2026-07-24 | 10.48 | 10.48 | 10.48 | 10.48 | 2,047 | +0.00% |
| 2026-07-23 | 10.485 | 10.485 | 10.48 | 10.48 | 10,625 | +0.05% |
| 2026-07-22 | 10.475 | 10.475 | 10.475 | 10.475 | 225 | -0.05% |
| 2026-07-21 | 10.47 | 10.48 | 10.47 | 10.48 | 54,571 | +0.10% |
| 2026-07-17 | 10.47 | 10.47 | 10.47 | 10.47 | 4,406 | +0.05% |
| 2026-07-16 | 10.47 | 10.47 | 10.465 | 10.465 | 8,617 | -0.05% |
| 2026-07-15 | 10.47 | 10.47 | 10.47 | 10.47 | 8,281 | +0.05% |
| 2026-07-14 | 10.465 | 10.465 | 10.465 | 10.465 | 132 | -0.03% |
| 2026-07-13 | 10.469 | 10.469 | 10.469 | 10.469 | 988 | +0.11% |
| 2026-07-10 | 10.457 | 10.457 | 10.457 | 10.457 | 137 | +0.07% |
| 2026-07-09 | 10.44 | 10.45 | 10.44 | 10.45 | 31,759 | +0.19% |
| 2026-07-08 | 10.45 | 10.45 | 10.43 | 10.43 | 25,098 | -0.19% |
| 2026-07-07 | 10.45 | 10.45 | 10.45 | 10.45 | 278 | -0.10% |
| 2026-07-02 | 10.44 | 10.46 | 10.44 | 10.46 | 434 | +0.10% |
| 2026-07-01 | 10.45 | 10.45 | 10.45 | 10.45 | 1,505 | +0.00% |
| 2026-06-30 | 10.44 | 10.45 | 10.44 | 10.45 | 72,098 | +0.19% |
| 2026-06-29 | 10.44 | 10.44 | 10.43 | 10.43 | 15,702 | +0.00% |
| 2026-06-26 | 10.43 | 10.43 | 10.43 | 10.43 | 8,311 | +0.00% |
| 2026-06-25 | 10.43 | 10.439 | 10.43 | 10.43 | 19,815 | +0.10% |
| 2026-06-24 | 10.44 | 10.44 | 10.42 | 10.42 | 27,550 | -0.19% |
| 2026-06-23 | 10.44 | 10.44 | 10.44 | 10.44 | 754 | +0.00% |
| 2026-06-22 | 10.45 | 10.45 | 10.44 | 10.44 | 33,422 | -0.29% |
| 2026-06-18 | 10.44 | 10.47 | 10.44 | 10.47 | 32,803 | +0.19% |
| 2026-06-17 | 10.44 | 10.45 | 10.435 | 10.45 | 51,319 | +0.00% |
| 2026-06-16 | 10.44 | 10.45 | 10.42 | 10.45 | 65,261 | +0.19% |
| 2026-06-15 | 10.43 | 10.437 | 10.43 | 10.43 | 2,914 | +0.10% |
| 2026-06-12 | 10.43 | 10.436 | 10.42 | 10.42 | 27,426 | -0.10% |
| 2026-06-11 | 10.43 | 10.43 | 10.43 | 10.43 | 28,314 | +0.00% |
| 2026-06-10 | 10.44 | 10.445 | 10.43 | 10.43 | 149,105 | +0.00% |
| 2026-06-09 | 10.435 | 10.44 | 10.43 | 10.43 | 78,255 | +0.10% |
| 2026-06-08 | 10.44 | 10.44 | 10.42 | 10.42 | 953 | -0.10% |
| 2026-06-05 | 10.42 | 10.43 | 10.42 | 10.43 | 18,337 | +0.19% |
| 2026-06-04 | 10.435 | 10.44 | 10.41 | 10.41 | 37,507 | -0.29% |
| 2026-06-03 | 10.42 | 10.44 | 10.415 | 10.44 | 126,557 | +0.10% |
| 2026-06-02 | 10.429 | 10.43 | 10.421 | 10.43 | 1,526 | +0.00% |
| 2026-06-01 | 10.42 | 10.43 | 10.415 | 10.43 | 30,451 | +0.19% |
| 2026-05-29 | 10.42 | 10.42 | 10.41 | 10.41 | 18,930 | -0.10% |
| 2026-05-28 | 10.439 | 10.439 | 10.41 | 10.42 | 1,537,263 | -0.19% |
| 2026-05-27 | 10.44 | 10.444 | 10.44 | 10.44 | 57,903 | +0.10% |
| 2026-05-26 | 10.437 | 10.44 | 10.43 | 10.43 | 1,783 | -0.06% |
| 2026-05-22 | 10.44 | 10.44 | 10.43 | 10.437 | 1,545 | -0.03% |
| 2026-05-21 | 10.44 | 10.44 | 10.43 | 10.44 | 32,554 | +0.10% |
| 2026-05-20 | 10.43 | 10.43 | 10.43 | 10.43 | 592 | +0.00% |
| 2026-05-19 | 10.425 | 10.43 | 10.425 | 10.43 | 1,180 | +0.00% |
| 2026-05-18 | 10.42 | 10.43 | 10.42 | 10.43 | 2,899 | +0.10% |
| 2026-05-15 | 10.42 | 10.42 | 10.415 | 10.42 | 9,938 | +0.10% |
| 2026-05-14 | 10.41 | 10.41 | 10.41 | 10.41 | 4,750 | +0.00% |
| 2026-05-13 | 10.42 | 10.42 | 10.41 | 10.41 | 3,490 | -0.10% |
| 2026-05-12 | 10.42 | 10.42 | 10.42 | 10.42 | 10,604 | -0.19% |
| 2026-05-11 | 10.42 | 10.44 | 10.42 | 10.44 | 3,610 | +0.14% |
| 2026-05-08 | 10.43 | 10.43 | 10.425 | 10.425 | 360 | +0.05% |