|
Closing price on 12/13/2019
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
5,400 |
| Split-adjusted Price |
3.08 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.08
|
5,400
|
|
|
12/12/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
3.08
|
1,200
|
|
|
12/11/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
100
|
|
|
12/10/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
200
|
|
|
12/9/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
12/5/2019
|
-0.50 / -12.50%
|
3.40
|
3.70
|
3.40
|
3.50
|
3.48
|
2.99
|
4,950
|
|
|
12/4/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
17,200
|
|
|
12/3/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
21,700
|
|
|
12/2/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
3,100
|
|
|
11/29/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
|
11/28/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
3,600
|
|
|
11/27/2019
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.05
|
2.99
|
61,900
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
2.99
|
5,700
|
|
|
11/25/2019
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.99
|
4,450
|
|
|
11/22/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.03
|
3.07
|
6,600
|
|
|
11/21/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.07
|
900
|
|
|
11/20/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
1,000
|
|
|
11/19/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
0
|
|
|
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
|
|
|