|
Closing price on 10/19/2022
|
|
| Open |
6.60 |
| High |
7.30 |
| Low |
6.40 |
| Volume |
17,200 |
| Split-adjusted Price |
6.69 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.40
|
7.30
|
6.82
|
6.69
|
17,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
6.14
|
9,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.62
|
6.14
|
11,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.14
|
13,700
|
|
|
10/13/2022
|
+0.10 / +1.52%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.36
|
6.14
|
2,300
|
|
|
10/12/2022
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.39
|
6.05
|
4,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
5.87
|
19,100
|
|
|
10/10/2022
|
-0.40 / -5.88%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.41
|
5.87
|
16,300
|
|
|
10/7/2022
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.59
|
6.23
|
11,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.92
|
6.33
|
9,100
|
|
|
10/5/2022
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
6.33
|
4,200
|
|
|
10/4/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
6.42
|
13,800
|
|
|
10/3/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.98
|
6.51
|
47,300
|
|
|
9/30/2022
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.51
|
52,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.42
|
15,400
|
|
|
9/28/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.01
|
6.42
|
13,800
|
|
|
9/27/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
6.51
|
45,600
|
|
|
9/26/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.42
|
51,100
|
|
|
9/23/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
6.33
|
79,400
|
|
|
9/22/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
6.42
|
54,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.33
|
52,000
|
|
|
9/20/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.33
|
43,900
|
|
|
9/19/2022
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.94
|
6.33
|
8,500
|
|
|
9/16/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.51
|
8,400
|
|
|
9/15/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
6.51
|
18,500
|
|
|
9/14/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.06
|
6.60
|
25,400
|
|
|
9/13/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.60
|
24,700
|
|
|
9/12/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.96
|
6.60
|
80,500
|
|
|
9/9/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
6.42
|
19,700
|
|
|
9/8/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.51
|
11,800
|
|
|