|
Closing price on 12/18/2014
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.90 |
| Volume |
525 |
| Split-adjusted Price |
4.18 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2014
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
525
|
|
|
12/17/2014
|
-0.50 / -5.62%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
3.94
|
5,300
|
|
|
12/16/2014
|
-0.10 / -1.11%
|
8.10
|
9.10
|
8.10
|
8.90
|
8.90
|
4.18
|
4,400
|
|
|
12/15/2014
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
0
|
|
|
12/12/2014
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
4.22
|
49,505
|
|
|
12/11/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
4.04
|
15,700
|
|
|
12/10/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.08
|
8,400
|
|
|
12/9/2014
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
4.04
|
7,100
|
|
|
12/8/2014
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
4.08
|
10,948
|
|
|
12/5/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
4.04
|
1,480
|
|
|
12/4/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.04
|
28
|
|
|
12/3/2014
|
-0.10 / -1.15%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
4.04
|
3,800
|
|
|
12/2/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.08
|
0
|
|
|
12/1/2014
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
4.08
|
10,200
|
|
|
11/28/2014
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
3.99
|
14,796
|
|
|
11/27/2014
|
-0.20 / -2.27%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
4.04
|
300
|
|
|
11/26/2014
|
-0.10 / -1.12%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
4.13
|
1,100
|
|
|
11/25/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
4.18
|
23,000
|
|
|
11/24/2014
|
+0.60 / +7.23%
|
8.40
|
9.00
|
8.30
|
8.90
|
8.90
|
4.18
|
66,100
|
|
|
11/21/2014
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.30
|
9.30
|
3.90
|
20,448
|
|
|
11/20/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.90
|
56,100
|
|
|
11/19/2014
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.85
|
42,500
|
|
|
11/18/2014
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
3.81
|
14,700
|
|
|
11/17/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.77
|
41,390
|
|
|
11/14/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
3.81
|
23,800
|
|
|
11/13/2014
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.77
|
17,626
|
|
|
11/12/2014
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
3.73
|
3,740
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
3.81
|
900
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.81
|
5,900
|
|
|
11/7/2014
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
3.81
|
8,100
|
|
|