|
Closing price on 6/26/2026
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.00 |
| Volume |
2,700 |
| Split-adjusted Price |
11.10 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.20 / -1.77%
|
11.40
|
11.40
|
11.00
|
11.10
|
11.07
|
11.10
|
2,700
|
|
|
6/25/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4,100
|
|
|
6/24/2026
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.01
|
11.30
|
3,000
|
|
|
6/23/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,100
|
|
|
6/22/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2,200
|
|
|
6/19/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
800
|
|
|
6/18/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2,400
|
|
|
6/17/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
6/16/2026
|
+0.30 / +2.83%
|
10.90
|
11.00
|
10.70
|
10.90
|
10.83
|
10.90
|
3,100
|
|
|
6/15/2026
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.20
|
10.60
|
10.45
|
10.60
|
3,100
|
|
|
6/12/2026
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.17
|
10.20
|
3,800
|
|
|
6/11/2026
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,500
|
|
|
6/10/2026
|
-1.10 / -9.73%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.21
|
10.20
|
18,400
|
|
|
6/9/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/8/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/5/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/4/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
0
|
|
|
6/3/2026
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
500
|
|
|
6/2/2026
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
600
|
|
|
6/1/2026
|
+0.40 / +3.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
5/29/2026
|
-0.60 / -5.36%
|
10.50
|
10.60
|
10.20
|
10.60
|
10.29
|
10.60
|
3,700
|
|
|
5/28/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/27/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
200
|
|
|
5/26/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/22/2026
|
-0.60 / -5.08%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.26
|
11.20
|
1,600
|
|
|
5/21/2026
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.84
|
11.80
|
4,500
|
|
|
5/20/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
5/19/2026
|
+0.70 / +6.19%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.18
|
12.00
|
2,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
900
|
|
|