|
Closing price on 11/29/2022
|
|
| Open |
6.20 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
6,500 |
| Split-adjusted Price |
6.14 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.50 / +8.06%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.22
|
6.14
|
6,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.21
|
5.68
|
13,500
|
|
|
11/25/2022
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.68
|
14,100
|
|
|
11/24/2022
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.21
|
5.87
|
2,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.68
|
0
|
|
|
11/22/2022
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.28
|
5.68
|
2,900
|
|
|
11/21/2022
|
+0.40 / +6.56%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.26
|
5.96
|
2,300
|
|
|
11/18/2022
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.11
|
5.59
|
4,100
|
|
|
11/17/2022
|
+0.10 / +1.64%
|
5.70
|
6.70
|
5.70
|
6.20
|
6.26
|
5.68
|
8,800
|
|
|
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
|
|
|