|
Closing price on 12/3/2015
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
2,100 |
| Split-adjusted Price |
4.32 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2015
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.44
|
4.32
|
2,100
|
|
|
12/2/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.46
|
0
|
|
|
12/1/2015
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.46
|
1,000
|
|
|
11/30/2015
|
+0.40 / +4.17%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.60
|
4.69
|
1,100
|
|
|
11/27/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.51
|
500
|
|
|
11/26/2015
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.51
|
2,000
|
|
|
11/25/2015
|
-0.60 / -5.88%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.51
|
200
|
|
|
11/24/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
20
|
|
|
11/23/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
11/20/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
600
|
|
|
11/19/2015
|
+0.70 / +7.37%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
110
|
|
|
11/18/2015
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.00
|
9.50
|
9.48
|
4.46
|
4,100
|
|
|
11/17/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
11/16/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
11/13/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
100
|
|
|
11/12/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.90
|
4.69
|
6,400
|
|
|
11/11/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.65
|
4,800
|
|
|
11/10/2015
|
+0.40 / +4.21%
|
9.40
|
9.90
|
9.40
|
9.90
|
9.40
|
4.65
|
1,133
|
|
|
11/9/2015
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.46
|
811
|
|
|
11/6/2015
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.60
|
100
|
|
|
11/5/2015
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.40
|
10.00
|
9.50
|
4.69
|
9,100
|
|
|
11/4/2015
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.40
|
10.00
|
9.71
|
4.69
|
1,500
|
|
|
11/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.60
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.60
|
0
|
|
|
10/30/2015
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.60
|
3,200
|
|
|
10/29/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.98
|
4.69
|
13,000
|
|
|
10/28/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
4,000
|
|
|
10/27/2015
|
-0.30 / -2.91%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
5,900
|
|
|
10/26/2015
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.00
|
4.83
|
2,185
|
|
|
10/23/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|