Closing price on 12/23/2020
|
|
Open |
4.50 |
High |
4.60 |
Low |
4.50 |
Volume |
103,400 |
Split-adjusted Price |
3.85 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/23/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.50
|
3.85
|
103,400
|
|
12/22/2020
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.56
|
3.85
|
8,400
|
|
12/21/2020
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.61
|
3.85
|
21,100
|
|
12/18/2020
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.57
|
3.93
|
7,050
|
|
12/17/2020
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.49
|
3.93
|
91,200
|
|
12/16/2020
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.27
|
3.76
|
67,100
|
|
12/15/2020
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.22
|
3.59
|
19,800
|
|
12/14/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.59
|
9,300
|
|
12/11/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.68
|
2,100
|
|
12/10/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.68
|
100
|
|
12/9/2020
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.25
|
3.68
|
5,700
|
|
12/8/2020
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.00
|
4.30
|
4.12
|
3.68
|
13,600
|
|
12/7/2020
|
-0.20 / -4.35%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.31
|
3.76
|
125,752
|
|
12/4/2020
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.93
|
100
|
|
12/3/2020
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.41
|
3.85
|
19,100
|
|
12/2/2020
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.29
|
3.68
|
5,800
|
|
12/1/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.59
|
19,300
|
|
11/30/2020
|
+0.10 / +2.38%
|
4.20
|
4.40
|
4.20
|
4.30
|
4.26
|
3.68
|
7,400
|
|
11/27/2020
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.26
|
3.59
|
17,900
|
|
11/26/2020
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
3.68
|
10,000
|
|
11/25/2020
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
3.68
|
73,500
|
|
11/24/2020
|
-0.20 / -4.55%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.59
|
2,900
|
|
11/23/2020
|
+0.30 / +7.32%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.20
|
3.76
|
10,500
|
|
11/20/2020
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
3.50
|
2,100
|
|
11/19/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.09
|
3.50
|
5,600
|
|
11/18/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
5,500
|
|
11/17/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.42
|
2,100
|
|
11/16/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
0
|
|
11/13/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
2,600
|
|
11/12/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.50
|
0
|
|
|