|
Closing price on 10/7/2020
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
1,200 |
| Split-adjusted Price |
3.50 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.50
|
1,200
|
|
|
10/6/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.50
|
1,600
|
|
|
10/5/2020
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
3.50
|
2,800
|
|
|
10/2/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
9,500
|
|
|
10/1/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
10,000
|
|
|
9/30/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
18,100
|
|
|
9/29/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.50
|
1,900
|
|
|
9/28/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.50
|
1,000
|
|
|
9/25/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.02
|
3.50
|
6,200
|
|
|
9/24/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
1,100
|
|
|
9/23/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.42
|
18,100
|
|
|
9/22/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
19,000
|
|
|
9/21/2020
|
+0.10 / +2.50%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.16
|
3.50
|
7,400
|
|
|
9/18/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.42
|
36,700
|
|
|
9/17/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
20,700
|
|
|
9/16/2020
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
3.42
|
9,500
|
|
|
9/15/2020
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.00
|
4.01
|
3.42
|
19,230
|
|
|
9/14/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
6,000
|
|
|
9/11/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
16,500
|
|
|
9/10/2020
|
0.00 / 0.00%
|
3.90
|
4.20
|
3.90
|
4.00
|
3.99
|
3.42
|
32,300
|
|
|
9/9/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
3.42
|
600
|
|
|
9/8/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.33
|
700
|
|
|
9/7/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.25
|
53,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
23,100
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
1,000
|
|
|
9/1/2020
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
11,300
|
|
|
8/31/2020
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.80
|
3.42
|
16,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
2,100
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
200
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|