|
Closing price on 9/28/2026
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
8.80 |
| Volume |
300 |
| Split-adjusted Price |
8.80 |
There is no data on 9/29/2026. Display data on 9/28/2026 instead.
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2026
|
-0.90 / -9.28%
|
10.20
|
10.20
|
8.80
|
8.80
|
9.27
|
8.80
|
300
|
|
|
9/25/2026
|
+0.80 / +8.99%
|
8.80
|
9.70
|
8.80
|
9.70
|
9.09
|
9.70
|
1,200
|
|
|
9/24/2026
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.50
|
8.90
|
8.80
|
8.90
|
2,400
|
|
|
9/23/2026
|
+0.10 / +1.12%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.84
|
9.00
|
500
|
|
|
9/22/2026
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
400
|
|
|
9/21/2026
|
-0.10 / -1.10%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.58
|
9.00
|
1,200
|
|
|
9/18/2026
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
1,000
|
|
|
9/17/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
9/16/2026
|
+0.30 / +3.37%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.00
|
9.20
|
300
|
|
|
9/15/2026
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.83
|
8.90
|
800
|
|
|
9/14/2026
|
+0.20 / +2.30%
|
9.50
|
9.50
|
8.50
|
8.90
|
8.83
|
8.90
|
2,600
|
|
|
9/11/2026
|
-0.80 / -8.42%
|
9.00
|
9.10
|
8.70
|
8.70
|
8.88
|
8.70
|
3,900
|
|
|
9/10/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
9/9/2026
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
9/8/2026
|
-0.70 / -7.14%
|
9.60
|
9.60
|
9.00
|
9.10
|
9.16
|
9.10
|
1,800
|
|
|
9/7/2026
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.65
|
9.80
|
1,100
|
|
|
9/4/2026
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.56
|
9.80
|
500
|
|
|
9/3/2026
|
+0.50 / +5.56%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.61
|
9.50
|
800
|
|
|
8/28/2026
|
-0.30 / -3.23%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.18
|
9.00
|
800
|
|
|
8/27/2026
|
+0.30 / +3.33%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.24
|
9.30
|
3,100
|
|
|
8/26/2026
|
-0.80 / -8.16%
|
9.80
|
10.00
|
9.00
|
9.00
|
9.68
|
9.00
|
500
|
|
|
8/25/2026
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
200
|
|
|
8/24/2026
|
+0.60 / +6.67%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
2,700
|
|
|
8/21/2026
|
-0.80 / -8.16%
|
10.00
|
10.50
|
9.00
|
9.00
|
9.88
|
9.00
|
1,200
|
|
|
8/20/2026
|
+0.20 / +2.08%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.23
|
9.80
|
2,900
|
|
|
8/19/2026
|
-1.00 / -9.43%
|
11.00
|
11.00
|
9.60
|
9.60
|
9.63
|
9.60
|
5,000
|
|
|
8/18/2026
|
-0.40 / -3.64%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.25
|
10.60
|
200
|
|
|
8/17/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
8/14/2026
|
-0.10 / -0.91%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.23
|
10.90
|
300
|
|
|
8/13/2026
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|