|
Closing price on 10/10/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
10,505 |
| Split-adjusted Price |
3.69 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.69
|
10,505
|
|
|
10/9/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.73
|
6,511
|
|
|
10/8/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.73
|
11,300
|
|
|
10/7/2014
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.77
|
15,600
|
|
|
10/6/2014
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.81
|
10,800
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.64
|
4,810
|
|
|
10/2/2014
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.64
|
3,400
|
|
|
10/1/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
10,124
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
4,400
|
|
|
9/29/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
1,900
|
|
|
9/26/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.64
|
2,700
|
|
|
9/25/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
100
|
|
|
9/24/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
3.60
|
13,800
|
|
|
9/23/2014
|
+0.10 / +1.15%
|
8.70
|
9.50
|
8.60
|
8.80
|
8.80
|
3.69
|
8,093
|
|
|
9/22/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.64
|
6,044
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
3.64
|
5,557
|
|
|
9/18/2014
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.64
|
6,703
|
|
|
9/17/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
3,821
|
|
|
9/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
712
|
|
|
9/15/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
8,182
|
|
|
9/12/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.73
|
33,284
|
|
|
9/11/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.73
|
126
|
|
|
9/10/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.60
|
9.00
|
9.00
|
3.77
|
33,500
|
|
|
9/9/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
34,500
|
|
|
9/8/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.73
|
10,800
|
|
|
9/5/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.73
|
4,100
|
|
|
9/4/2014
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.69
|
724
|
|
|
9/3/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
3.77
|
38,600
|
|
|
8/29/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
2,600
|
|
|
8/28/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.64
|
10,300
|
|
|