|
Closing price on 1/20/2016
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.20 |
| Volume |
19,000 |
| Split-adjusted Price |
4.58 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.20
|
8.90
|
8.63
|
4.58
|
19,000
|
|
|
1/19/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
2,500
|
|
|
1/18/2016
|
+0.10 / +1.14%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.00
|
4.58
|
2,100
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.50
|
4.53
|
3,200
|
|
|
1/14/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
200
|
|
|
1/13/2016
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.71
|
4.43
|
13,600
|
|
|
1/12/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.12
|
4.38
|
2,100
|
|
|
1/11/2016
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.38
|
100
|
|
|
1/8/2016
|
-0.80 / -8.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.22
|
5,000
|
|
|
1/7/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
7.50
|
9.00
|
7.54
|
4.64
|
15,100
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
0
|
|
|
1/5/2016
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.02
|
4.22
|
3,000
|
|
|
1/4/2016
|
-0.80 / -7.77%
|
10.10
|
10.10
|
9.50
|
9.50
|
9.80
|
4.46
|
1,000
|
|
|
12/31/2015
|
+0.70 / +7.29%
|
9.60
|
10.30
|
9.60
|
10.30
|
9.86
|
4.83
|
1,071
|
|
|
12/30/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.51
|
0
|
|
|
12/29/2015
|
+0.10 / +1.05%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.00
|
4.51
|
700
|
|
|
12/28/2015
|
-0.30 / -3.06%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
4.46
|
3,600
|
|
|
12/25/2015
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.60
|
113
|
|
|
12/24/2015
|
-0.30 / -3.16%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.29
|
4.32
|
9,100
|
|
|
12/23/2015
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.58
|
4.46
|
2,500
|
|
|
12/22/2015
|
+0.90 / +10.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.65
|
2,367
|
|
|
12/21/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
0
|
|
|
12/18/2015
|
-1.00 / -10.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
10,700
|
|
|
12/17/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
9.20
|
10.00
|
9.20
|
10.00
|
9.20
|
4.69
|
12,109
|
|
|
12/15/2015
|
+0.80 / +8.70%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
110
|
|
|
12/14/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.32
|
0
|
|
|
12/11/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.32
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.32
|
8
|
|
|
12/9/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.32
|
0
|
|
|