|
Closing price on 11/16/2022
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.60 |
| Volume |
13,700 |
| Split-adjusted Price |
5.59 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2022
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.60
|
6.10
|
5.81
|
5.59
|
13,700
|
|
|
11/15/2022
|
-0.20 / -3.28%
|
5.50
|
6.50
|
5.50
|
5.90
|
5.97
|
5.41
|
9,200
|
|
|
11/14/2022
|
-0.10 / -1.61%
|
5.60
|
6.60
|
5.60
|
6.10
|
6.11
|
5.59
|
67,500
|
|
|
11/11/2022
|
+0.30 / +5.08%
|
6.30
|
6.30
|
6.00
|
6.20
|
6.18
|
5.68
|
17,700
|
|
|
11/10/2022
|
-0.40 / -6.35%
|
5.90
|
6.50
|
5.90
|
5.90
|
6.24
|
5.41
|
37,000
|
|
|
11/9/2022
|
+0.20 / +3.28%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.78
|
6,600
|
|
|
11/8/2022
|
-0.30 / -4.69%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.02
|
5.59
|
4,400
|
|
|
11/7/2022
|
-0.10 / -1.54%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.14
|
5.87
|
1,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.31
|
5.96
|
12,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.50
|
6.36
|
5.96
|
10,000
|
|
|
11/2/2022
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.48
|
5.96
|
4,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.45
|
5.87
|
11,200
|
|
|
10/31/2022
|
-0.50 / -7.25%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.44
|
5.87
|
800
|
|
|
10/28/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.33
|
5,000
|
|
|
10/27/2022
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.71
|
6.23
|
9,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.54
|
6.33
|
2,600
|
|
|
10/25/2022
|
-0.20 / -2.82%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
6.33
|
400
|
|
|
10/24/2022
|
-0.10 / -1.39%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.52
|
6.51
|
41,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.77
|
6.60
|
3,500
|
|
|
10/20/2022
|
-0.10 / -1.37%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.95
|
6.60
|
200
|
|
|
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
|
|
|