Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/27/2021	0.00 / 0.00%	5.20	5.60	5.00	5.40	5.36	4.62	59,400
1/26/2021	-0.10 / -1.82%	5.50	5.50	5.30	5.40	5.44	4.62	81,000
1/25/2021	-0.10 / -1.79%	5.50	5.50	5.40	5.50	5.47	4.70	11,500
1/22/2021	+0.10 / +1.82%	5.50	5.60	5.40	5.60	5.49	4.79	72,200
1/21/2021	+0.40 / +7.84%	5.10	5.50	5.10	5.50	5.42	4.70	204,700
1/20/2021	+0.10 / +2.00%	4.80	5.10	4.60	5.10	4.75	4.36	2,500
1/19/2021	-0.20 / -3.85%	5.10	5.10	4.90	5.00	5.00	4.27	13,100
1/18/2021	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.18	4.44	30,675
1/15/2021	+0.20 / +4.00%	5.10	5.20	5.00	5.20	5.07	4.44	23,000
1/14/2021	-0.20 / -3.85%	5.10	5.10	5.00	5.00	5.02	4.27	15,800
1/13/2021	-0.10 / -1.89%	5.20	5.20	4.90	5.20	5.02	4.44	34,300
1/12/2021	+0.10 / +1.92%	5.10	5.30	5.00	5.30	5.13	4.53	12,300
1/11/2021	+0.30 / +6.12%	5.00	5.30	4.90	5.20	4.99	4.44	58,700
1/8/2021	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.85	4.19	73,600
1/7/2021	0.00 / 0.00%	4.80	4.90	4.80	4.90	4.86	4.19	7,300
1/6/2021	0.00 / 0.00%	4.90	4.90	4.80	4.90	4.80	4.19	11,900
1/5/2021	+0.20 / +4.26%	4.70	4.90	4.70	4.90	4.72	4.19	21,600
1/4/2021	+0.10 / +2.17%	4.60	4.70	4.60	4.70	4.69	4.02	3,200
12/31/2020	-0.10 / -2.13%	4.40	4.60	4.40	4.60	4.46	3.93	4,200
12/30/2020	-0.30 / -6.00%	4.70	4.70	4.70	4.70	4.70	4.02	4,400
12/29/2020	0.00 / 0.00%	5.00	5.00	4.90	5.00	4.92	4.27	1,900
12/28/2020	+0.30 / +6.38%	4.70	5.00	4.70	5.00	4.85	4.27	48,600
12/25/2020	+0.10 / +2.17%	4.60	4.70	4.60	4.70	4.63	4.02	17,600
12/24/2020	+0.10 / +2.22%	4.60	4.60	4.40	4.60	4.50	3.93	20,500
12/23/2020	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	3.85	103,400
12/22/2020	0.00 / 0.00%	4.60	4.60	4.50	4.50	4.56	3.85	8,400
12/21/2020	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.61	3.85	21,100
12/18/2020	0.00 / 0.00%	4.50	4.60	4.50	4.60	4.57	3.93	7,050
12/17/2020	+0.20 / +4.55%	4.40	4.60	4.40	4.60	4.49	3.93	91,200
12/16/2020	+0.20 / +4.76%	4.20	4.40	4.20	4.40	4.27	3.76	67,100

<<Previous 30 days Next 30 days>>

ONE News

27/11	ONE: Notice of share repurchase for Treasury stock
20/11	ONE: Board Resolution
23/10	ONE: Financial Statement Quarter 3/2020
19/08	ONE: Reviewed financial statement 2020
24/07	ONE: Corporate Governance Report (first 06 months)