Closing price on 11/5/2021
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.70 |
Volume |
63,500 |
Split-adjusted Price |
7.24 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.81
|
7.24
|
63,500
|
|
11/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.85
|
7.24
|
45,100
|
|
11/3/2021
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.96
|
7.24
|
55,500
|
|
11/2/2021
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.94
|
7.33
|
98,289
|
|
11/1/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.82
|
7.15
|
39,400
|
|
10/29/2021
|
-0.10 / -1.27%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.76
|
7.15
|
97,800
|
|
10/28/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
7.24
|
73,600
|
|
10/27/2021
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.90
|
7.24
|
53,800
|
|
10/26/2021
|
+0.10 / +1.25%
|
8.50
|
8.50
|
7.90
|
8.10
|
7.96
|
7.43
|
32,900
|
|
10/25/2021
|
+0.20 / +2.56%
|
8.00
|
8.30
|
7.80
|
8.00
|
8.02
|
7.33
|
121,500
|
|
10/22/2021
|
+0.20 / +2.63%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.74
|
7.15
|
169,100
|
|
10/21/2021
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.60
|
6.97
|
50,500
|
|
10/20/2021
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.70
|
7.81
|
7.06
|
62,600
|
|
10/19/2021
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.48
|
7.06
|
89,000
|
|
10/18/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.20
|
7.40
|
7.33
|
6.78
|
58,500
|
|
10/15/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
6.78
|
30,700
|
|
10/14/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.45
|
6.88
|
40,800
|
|
10/13/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.51
|
6.88
|
34,100
|
|
10/12/2021
|
-0.10 / -1.32%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.53
|
6.88
|
43,400
|
|
10/11/2021
|
+0.30 / +4.11%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.55
|
6.97
|
43,700
|
|
10/8/2021
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.00
|
7.30
|
7.37
|
6.69
|
65,500
|
|
10/7/2021
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.27
|
6.69
|
13,900
|
|
10/6/2021
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.27
|
6.60
|
24,500
|
|
10/5/2021
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.14
|
6.60
|
40,200
|
|
10/4/2021
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.10
|
7.20
|
7.17
|
6.60
|
42,700
|
|
10/1/2021
|
-0.30 / -4.05%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.08
|
6.51
|
70,881
|
|
9/30/2021
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.24
|
6.78
|
23,200
|
|
9/29/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.17
|
6.78
|
27,900
|
|
9/28/2021
|
+0.40 / +5.63%
|
7.10
|
7.50
|
6.60
|
7.50
|
6.90
|
6.88
|
71,700
|
|
9/27/2021
|
-0.60 / -7.79%
|
7.70
|
7.70
|
7.00
|
7.10
|
7.24
|
6.51
|
106,800
|
|
|