Closing price on 12/12/2016
|
|
Open |
7.00 |
High |
7.00 |
Low |
6.90 |
Volume |
700 |
Split-adjusted Price |
4.00 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/12/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.93
|
4.00
|
700
|
|
12/9/2016
|
+0.10 / +1.45%
|
7.00
|
7.30
|
7.00
|
7.00
|
7.01
|
4.06
|
4,800
|
|
12/8/2016
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
4.00
|
5,000
|
|
12/7/2016
|
+0.20 / +2.94%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.89
|
4.06
|
1,100
|
|
12/6/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.90
|
3.95
|
1,700
|
|
12/5/2016
|
-0.20 / -2.82%
|
7.30
|
7.30
|
6.90
|
6.90
|
7.02
|
4.00
|
44,500
|
|
12/2/2016
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.11
|
4.12
|
67,900
|
|
12/1/2016
|
-0.10 / -1.39%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.12
|
17,000
|
|
11/30/2016
|
0.00 / 0.00%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.19
|
4.18
|
26,412
|
|
11/29/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.18
|
1,000
|
|
11/28/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.20
|
7.30
|
7.30
|
4.24
|
23,200
|
|
11/25/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.24
|
8,000
|
|
11/24/2016
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.10
|
7.40
|
7.18
|
4.29
|
16,200
|
|
11/23/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.35
|
0
|
|
11/22/2016
|
+0.10 / +1.35%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.48
|
4.35
|
41,562
|
|
11/21/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.43
|
4.29
|
35,200
|
|
11/18/2016
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.50
|
4.29
|
4,036
|
|
11/17/2016
|
-0.10 / -1.32%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.60
|
4.35
|
1,600
|
|
11/16/2016
|
-0.40 / -5.00%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.80
|
4.41
|
11,100
|
|
11/15/2016
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.50
|
8.00
|
7.78
|
4.64
|
68,100
|
|
11/14/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
4.53
|
25,700
|
|
11/11/2016
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.53
|
3,000
|
|
11/10/2016
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.50
|
4.53
|
70,000
|
|
11/9/2016
|
-0.50 / -6.33%
|
7.90
|
7.90
|
7.40
|
7.40
|
7.53
|
4.29
|
13,619
|
|
11/8/2016
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.80
|
4.58
|
600
|
|
11/7/2016
|
-0.10 / -1.28%
|
7.40
|
7.80
|
7.40
|
7.70
|
7.50
|
4.47
|
22,800
|
|
11/4/2016
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.53
|
129
|
|
11/3/2016
|
-0.50 / -6.33%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.47
|
4.29
|
71,738
|
|
11/2/2016
|
+0.20 / +2.60%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
4.58
|
17,940
|
|
11/1/2016
|
-0.30 / -3.75%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
200
|
|
|