Closing price on 10/11/2021
|
|
Open |
7.50 |
High |
7.70 |
Low |
7.50 |
Volume |
43,700 |
Split-adjusted Price |
6.97 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2021
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.55
|
6.97
|
43,700
|
|
10/8/2021
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.37
|
6.69
|
65,500
|
|
10/7/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
6.69
|
13,900
|
|
10/6/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.27
|
6.60
|
24,500
|
|
10/5/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.14
|
6.60
|
40,200
|
|
10/4/2021
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.17
|
6.60
|
42,700
|
|
10/1/2021
|
-0.30 / -4.05%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.08
|
6.51
|
70,881
|
|
9/30/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.24
|
6.78
|
23,200
|
|
9/29/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.17
|
6.78
|
27,900
|
|
9/28/2021
|
+0.40 / +5.63%
|
7.10
|
7.50
|
6.60
|
7.50
|
6.90
|
6.88
|
71,700
|
|
9/27/2021
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.24
|
6.51
|
106,800
|
|
9/24/2021
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.60
|
7.06
|
51,300
|
|
9/23/2021
|
-0.50 / -6.02%
|
8.30
|
8.50
|
7.50
|
7.80
|
8.08
|
7.15
|
154,900
|
|
9/22/2021
|
+0.60 / +7.79%
|
7.70
|
8.30
|
7.70
|
8.30
|
8.03
|
7.61
|
249,000
|
|
9/21/2021
|
+0.40 / +5.48%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.37
|
7.06
|
156,300
|
|
9/20/2021
|
-0.40 / -5.19%
|
7.80
|
7.80
|
7.20
|
7.30
|
7.38
|
6.69
|
218,100
|
|
9/17/2021
|
-0.50 / -6.10%
|
9.00
|
9.00
|
7.70
|
7.70
|
7.93
|
7.06
|
149,000
|
|
9/16/2021
|
+0.70 / +9.33%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.12
|
7.52
|
385,100
|
|
9/15/2021
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.40
|
7.50
|
7.27
|
6.88
|
146,400
|
|
9/14/2021
|
-0.50 / -6.76%
|
7.60
|
7.80
|
6.90
|
6.90
|
7.28
|
6.33
|
96,100
|
|
9/13/2021
|
+0.40 / +5.71%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.54
|
6.78
|
93,400
|
|
9/10/2021
|
+0.60 / +9.38%
|
6.50
|
7.00
|
6.40
|
7.00
|
6.79
|
6.42
|
217,400
|
|
9/9/2021
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
5.87
|
24,100
|
|
9/8/2021
|
+0.20 / +3.23%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.20
|
5.87
|
12,900
|
|
9/7/2021
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.40
|
5.68
|
47,200
|
|
9/6/2021
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.54
|
6.05
|
16,200
|
|
9/1/2021
|
+0.10 / +1.56%
|
7.00
|
7.00
|
6.30
|
6.50
|
6.45
|
5.96
|
42,500
|
|
8/31/2021
|
+0.50 / +8.47%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.25
|
5.87
|
126,800
|
|
8/30/2021
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.81
|
5.41
|
12,400
|
|
8/27/2021
|
+0.10 / +1.72%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.87
|
5.41
|
15,526
|
|
|