Closing price on 10/4/2017
|
|
Open |
4.70 |
High |
4.90 |
Low |
4.70 |
Volume |
2,688 |
Split-adjusted Price |
3.11 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2017
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.76
|
3.11
|
2,688
|
|
10/3/2017
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
3.05
|
16,100
|
|
10/2/2017
|
0.00 / 0.00%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
3.11
|
20,500
|
|
9/29/2017
|
+0.10 / +2.08%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.90
|
3.11
|
20,400
|
|
9/28/2017
|
-0.10 / -2.04%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.90
|
3.05
|
18,600
|
|
9/27/2017
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.82
|
3.11
|
7,800
|
|
9/26/2017
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.89
|
3.11
|
1,100
|
|
9/25/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
9/22/2017
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.97
|
3.18
|
11,413
|
|
9/21/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
3.24
|
5,100
|
|
9/20/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
423
|
|
9/19/2017
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
4,000
|
|
9/18/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.30
|
200
|
|
9/15/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
9/14/2017
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
8,400
|
|
9/13/2017
|
+0.20 / +4.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.00
|
3.30
|
6,900
|
|
9/12/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
9/11/2017
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
3.18
|
200
|
|
9/8/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
9/7/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
9/6/2017
|
+0.30 / +6.38%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
158
|
|
9/5/2017
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.98
|
2,000
|
|
9/1/2017
|
-0.20 / -3.85%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.95
|
3.18
|
12,900
|
|
8/31/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.20
|
4.96
|
3.30
|
21,700
|
|
8/30/2017
|
-0.10 / -1.89%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.00
|
3.30
|
9,200
|
|
8/29/2017
|
+0.10 / +1.92%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.08
|
3.37
|
18,700
|
|
8/28/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.06
|
3.30
|
329
|
|
8/25/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.13
|
3.30
|
1,500
|
|
8/24/2017
|
-0.60 / -10.34%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.21
|
3.30
|
20,125
|
|
8/23/2017
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.71
|
3.37
|
1,100
|
|
|