|
Closing price on 4/3/2026
|
|
| Open |
10.50 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
2,600 |
| Split-adjusted Price |
10.50 |
There is no data on 4/5/2026. Display data on 4/3/2026 instead.
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.62
|
10.50
|
2,600
|
|
|
4/2/2026
|
-0.50 / -4.55%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.66
|
10.50
|
3,600
|
|
|
4/1/2026
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.11
|
11.00
|
22,200
|
|
|
3/31/2026
|
-0.80 / -6.72%
|
10.90
|
11.90
|
10.90
|
11.10
|
11.52
|
11.10
|
5,200
|
|
|
3/30/2026
|
-0.60 / -4.80%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.60
|
11.90
|
600
|
|
|
3/27/2026
|
+0.90 / +7.76%
|
11.50
|
12.70
|
11.50
|
12.50
|
12.64
|
12.50
|
129,200
|
|
|
3/26/2026
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
26,900
|
|
|
3/25/2026
|
+0.90 / +9.28%
|
9.00
|
10.60
|
9.00
|
10.60
|
10.13
|
10.60
|
30,200
|
|
|
3/24/2026
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,500
|
|
|
3/23/2026
|
-0.70 / -6.80%
|
9.60
|
9.90
|
9.30
|
9.60
|
9.61
|
9.60
|
27,300
|
|
|
3/20/2026
|
-1.00 / -8.85%
|
11.30
|
11.30
|
10.30
|
10.30
|
10.49
|
10.30
|
20,200
|
|
|
3/19/2026
|
-1.20 / -9.60%
|
12.40
|
13.20
|
11.30
|
11.30
|
11.72
|
11.30
|
74,300
|
|
|
3/18/2026
|
+1.10 / +9.65%
|
11.40
|
12.50
|
10.90
|
12.50
|
12.46
|
12.50
|
255,800
|
|
|
3/17/2026
|
+1.00 / +9.62%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
11.40
|
444,600
|
|
|
3/16/2026
|
+0.90 / +9.47%
|
10.20
|
10.40
|
10.00
|
10.40
|
10.39
|
10.40
|
119,600
|
|
|
3/13/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
300
|
|
|
3/12/2026
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.79
|
9.50
|
5,700
|
|
|
3/11/2026
|
0.00 / 0.00%
|
9.90
|
10.70
|
9.90
|
9.90
|
9.98
|
9.90
|
14,100
|
|
|
3/10/2026
|
+0.10 / +1.02%
|
9.00
|
9.90
|
8.90
|
9.90
|
9.84
|
9.90
|
9,700
|
|
|
3/9/2026
|
+0.80 / +8.89%
|
8.90
|
9.90
|
8.90
|
9.80
|
9.87
|
9.80
|
338,000
|
|
|
3/6/2026
|
+0.80 / +9.76%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
9.00
|
62,500
|
|
|
3/5/2026
|
-0.60 / -6.82%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
8.20
|
700
|
|
|
3/4/2026
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.00
|
8.80
|
8.07
|
8.80
|
2,400
|
|
|
3/3/2026
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.73
|
8.80
|
20,600
|
|
|
3/2/2026
|
-0.70 / -8.05%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.10
|
8.00
|
7,700
|
|
|
2/27/2026
|
-0.90 / -9.38%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.75
|
8.70
|
6,800
|
|
|
2/26/2026
|
+0.60 / +6.67%
|
9.00
|
9.80
|
9.00
|
9.60
|
9.09
|
9.60
|
2,400
|
|
|
2/25/2026
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.20
|
9.00
|
8.68
|
9.00
|
28,900
|
|
|
2/24/2026
|
-0.20 / -2.38%
|
8.00
|
8.60
|
7.70
|
8.20
|
7.98
|
8.20
|
9,100
|
|
|
2/23/2026
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4,700
|
|
|