|
Closing price on 11/18/2019
|
|
| Open |
4.00 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
25,500 |
| Split-adjusted Price |
3.14 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2019
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.00
|
3.14
|
25,500
|
|
|
11/15/2019
|
0.00 / 0.00%
|
4.10
|
4.40
|
3.90
|
4.00
|
3.97
|
2.99
|
38,900
|
|
|
11/14/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.89
|
2.99
|
45,900
|
|
|
11/13/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.86
|
2.92
|
11,100
|
|
|
11/12/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
0
|
|
|
11/11/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
2,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/7/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/5/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/4/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/1/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/31/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/30/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/29/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
2.99
|
5,400
|
|
|
10/28/2019
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
2.99
|
8,100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
0
|
|
|
10/24/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
2,000
|
|
|
10/23/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
100
|
|
|
10/22/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/21/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/17/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/16/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
10/15/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
3,000
|
|
|
10/14/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
100
|
|
|
10/11/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
1,000
|
|
|
10/10/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
|
10/8/2019
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.70
|
4.10
|
3.72
|
3.07
|
2,200
|
|
|