TASE · ONE · stock

One Software Technologies Ltd (ONE) stock price history

Every TASE trading session of One Software Technologies Ltd from Feb 1, 2000 to Sep 28, 2026: 5,709 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ONE data, free keyYear by year table

ONE adjusted close, 2000 to 2026

ONEOne Software Technologies Ltd
₪65.51-13.4% over one year
20052010201520202025
₪97.46
All time high, 2026
₪97.94
52 week high, ₪55.51 low
5,709
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ONE key facts

  • One Software Technologies Ltd (ONE) closed at ₪65.51 on Sep 28, 2026 on TASE.
  • ONE's all time high close is ₪97.46, set on Jan 15, 2026; its all time low close is ₪0.4756 on Mar 26, 2003.
  • ONE's 52 week range is ₪55.51 to ₪97.94.
  • ONE returned -13.4% over the year to Sep 28, 2026 and +23.1% over five years.
  • Over ten years ONE returned +349%, +16.2% a year compounded.
  • ONE's deepest drawdown was -97.9% from May 11, 2007 to Jan 26, 2009.
  • DataCedar holds 5,709 daily sessions of ONE history from Feb 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ONE price chart, 2000 to 2026

ONE adjusted close, Feb 1, 2000 to Sep 28, 2026₪0.4984₪2.89₪16.79₪97.46200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ONE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.4%
3 months+14.1%
6 months+13.1%
Year to date-27.8%
1 year-13.4%
3 years+36.6%
5 years+23.1%
10 years+348.6%
Since Feb 1, 2000+318.4%
Compound annual growth, 26.7 years+5.5%

ONE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪97.46 on Jan 15, 2026
All time low close
₪0.4756 on Mar 26, 2003
52 week high
₪97.94 on Jan 16, 2026
52 week low
₪55.51 on Mar 30, 2026
Deepest drawdown
-97.9% from May 11, 2007 to Jan 26, 2009, recovered Sep 24, 2010
Best single session
+908.4% on Aug 24, 2012
Worst single session
-95.5% on Aug 12, 2002
Volatility, 1 year annualised
42.1%
Sessions closing higher, 1 year
43%
Growth of 1 since 2000
4.2×
Best calendar year
2006, +951%
Worst calendar year
2001, -90%

ONE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪88.48₪97.94₪55.51₪65.51-25.5%31M186
2025₪67.71₪97.29₪61.44₪87.99+28.7%16.4M197
2024₪46.47₪70.58₪43.38₪68.37+48.1%13.3M195
2023₪48.15₪51.47₪36.33₪46.17-5.5%14.5M198
2022₪62.82₪64.59₪43.83₪48.86-21.0%17M197
2021₪43.15₪61.82₪36.11₪61.82+45.7%18.5M195
2020₪26.73₪44.08₪15.86₪42.43+60.9%21M199
2019₪12.52₪27.56₪12.52₪26.37+110.6%16.1M202
2018₪13.93₪15.22₪12.09₪12.52-9.9%6M208
2017₪13.37₪15.30₪12.60₪13.89+5.4%7.5M194
2016₪13.70₪15.53₪10.47₪13.18-3.0%5.8M198
2015₪7.92₪13.96₪7.55₪13.58+71.6%3.7M198
2014₪7.06₪9.37₪6.61₪7.92+12.2%4.5M195
2013₪4.66₪7.33₪4.75₪7.06+51.3%5.1M194
2012₪4.40₪49.69₪3.86₪4.66-89.1%4.3M204
2011₪4.45₪46.77₪3.14₪42.91+880.5%7M217
2010₪14.09₪27.11₪1.59₪4.38+210.5%6.1M207
2009₪0.8337₪18.04₪0.5464₪1.41+69.0%9.1M209
2008₪2.23₪17.59₪0.7451₪0.8337-62.6%2M210
2007₪1.59₪9,721₪1.49₪2.23-86.3%6.1M221
2006₪1.39₪16.88₪1.19₪16.28+950.5%2.7M259
2005₪1.30₪16.99₪1.06₪1.55+22.1%4.6M241
2004₪1.19₪14.74₪1.19₪1.27+6.7%13.8M220
2003₪0.6936₪7.93₪0.4756₪1.19+71.4%7.9M220
2002₪1.57₪15.66₪0.5946₪0.6936-55.7%3.8M245
2001₪1.57₪15.66₪1.57₪1.57-90.0%0261
2000₪15.66₪15.66₪1.57₪15.66n/a100239

ONE monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪65.51-5.0%
August 2026₪68.98+5.5%
July 2026₪65.37+15.1%
June 2026₪56.81-14.5%
May 2026₪66.42+3.1%
April 2026₪64.45+9.3%
March 2026₪58.99-2.5%
February 2026₪60.51-32.2%
January 2026₪89.28+1.5%
December 2025₪87.99+3.7%
November 2025₪84.86-3.1%
October 2025₪87.54+8.3%

About the ONE data

Daily bars. 5,709 sessions from Feb 1, 2000 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ONE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • NXTG Nextage Therapeutics Ltd
  • NXTM Nextcom Ltd.
  • NYAX Nayax Ltd.
  • ODYS Odysight.ai Inc.
  • OPAL Opal Balance Investments Ltd
  • OPCE OPC Energy Ltd.
  • OPK OPKO Health, Inc.
  • ORA Ormat Technologies, Inc.

Common questions

ONE share price history

Start with any symbol.

Start free