|
Closing price on 10/14/2015
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
4,000 |
| Split-adjusted Price |
4.79 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2015
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
4,000
|
|
|
10/13/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.83
|
200
|
|
|
10/12/2015
|
+0.10 / +0.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.16
|
4.83
|
4,700
|
|
|
10/9/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
10/8/2015
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.16
|
4.79
|
4,400
|
|
|
10/7/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.83
|
0
|
|
|
10/6/2015
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.20
|
4.83
|
7,900
|
|
|
10/5/2015
|
-0.50 / -4.67%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.19
|
4.79
|
5,467
|
|
|
10/2/2015
|
+0.30 / +2.88%
|
9.90
|
10.70
|
9.90
|
10.70
|
9.99
|
5.02
|
10,105
|
|
|
10/1/2015
|
+0.40 / +4.00%
|
10.00
|
11.00
|
10.00
|
10.40
|
10.09
|
4.88
|
8,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
9/29/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
4.69
|
7,213
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
7,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.89
|
4.69
|
10,700
|
|
|
9/23/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
4.69
|
2,382
|
|
|
9/22/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
9/21/2015
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
7,000
|
|
|
9/18/2015
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
4.83
|
7,300
|
|
|
9/17/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
4.74
|
9,102
|
|
|
9/16/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
4.79
|
8,000
|
|
|
9/15/2015
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
4.79
|
7,800
|
|
|
9/14/2015
|
-0.30 / -2.83%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.21
|
4.83
|
7,800
|
|
|
9/11/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
100
|
|
|
9/10/2015
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.17
|
4.93
|
860
|
|
|
9/9/2015
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
5.02
|
2,100
|
|
|
9/8/2015
|
-0.30 / -2.83%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
4.83
|
4,600
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
144
|
|
|
9/4/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
1,019
|
|
|
9/3/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
0
|
|
|