|
Closing price on 11/3/2014
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
9.00 |
| Volume |
31,520 |
| Split-adjusted Price |
3.85 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2014
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.85
|
31,520
|
|
|
10/31/2014
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
3.77
|
8,128
|
|
|
10/30/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.81
|
9,100
|
|
|
10/29/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.77
|
40,600
|
|
|
10/28/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.77
|
24,164
|
|
|
10/27/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
3.77
|
10,300
|
|
|
10/24/2014
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.81
|
12,603
|
|
|
10/23/2014
|
+0.20 / +2.30%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.73
|
8,262
|
|
|
10/22/2014
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
3.64
|
12,700
|
|
|
10/21/2014
|
-0.30 / -3.26%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.73
|
26,780
|
|
|
10/20/2014
|
+0.50 / +5.75%
|
8.50
|
9.20
|
8.50
|
9.20
|
9.20
|
3.85
|
3,200
|
|
|
10/17/2014
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.64
|
17,000
|
|
|
10/16/2014
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.56
|
8,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
800
|
|
|
10/14/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.80
|
3.69
|
6,300
|
|
|
10/13/2014
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
3.73
|
5,500
|
|
|
10/10/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.69
|
10,505
|
|
|
10/9/2014
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
8.90
|
8.90
|
3.73
|
6,511
|
|
|
10/8/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
3.73
|
11,300
|
|
|
10/7/2014
|
-0.10 / -1.10%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
3.77
|
15,600
|
|
|
10/6/2014
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
3.81
|
10,800
|
|
|
10/3/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.70
|
3.64
|
4,810
|
|
|
10/2/2014
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.64
|
3,400
|
|
|
10/1/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
10,124
|
|
|
9/30/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
4,400
|
|
|
9/29/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
1,900
|
|
|
9/26/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.64
|
2,700
|
|
|
9/25/2014
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
100
|
|
|
9/24/2014
|
-0.20 / -2.27%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
3.60
|
13,800
|
|
|
9/23/2014
|
+0.10 / +1.15%
|
8.70
|
9.50
|
8.60
|
8.80
|
8.80
|
3.69
|
8,093
|
|
|