|
Closing price on 12/8/2021
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
14,800 |
| Split-adjusted Price |
7.79 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
7.79
|
14,800
|
|
|
12/7/2021
|
+0.10 / +1.19%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.31
|
7.79
|
21,900
|
|
|
12/6/2021
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
7.70
|
24,500
|
|
|
12/3/2021
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.40
|
8.60
|
8.48
|
7.88
|
46,800
|
|
|
12/2/2021
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.54
|
7.98
|
49,300
|
|
|
12/1/2021
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.39
|
7.70
|
37,900
|
|
|
11/30/2021
|
-0.20 / -2.33%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.52
|
7.70
|
43,100
|
|
|
11/29/2021
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
7.88
|
49,200
|
|
|
11/26/2021
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.74
|
7.98
|
35,000
|
|
|
11/25/2021
|
+0.20 / +2.33%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.81
|
8.07
|
54,700
|
|
|
11/24/2021
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
7.88
|
37,200
|
|
|
11/23/2021
|
+0.20 / +2.38%
|
8.50
|
8.70
|
8.20
|
8.60
|
8.47
|
7.88
|
30,000
|
|
|
11/22/2021
|
-0.40 / -4.55%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.54
|
7.70
|
87,100
|
|
|
11/19/2021
|
-0.30 / -3.30%
|
9.00
|
9.10
|
8.50
|
8.80
|
8.89
|
8.07
|
112,200
|
|
|
11/18/2021
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.70
|
9.10
|
8.87
|
8.34
|
64,600
|
|
|
11/17/2021
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.84
|
8.16
|
73,300
|
|
|
11/16/2021
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.60
|
9.00
|
8.91
|
8.25
|
98,100
|
|
|
11/15/2021
|
+0.70 / +8.24%
|
8.50
|
9.30
|
8.50
|
9.20
|
8.94
|
8.43
|
197,400
|
|
|
11/12/2021
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.33
|
7.79
|
201,500
|
|
|
11/11/2021
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.03
|
7.33
|
108,600
|
|
|
11/10/2021
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
7.43
|
53,789
|
|
|
11/9/2021
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.09
|
7.52
|
55,000
|
|
|
11/8/2021
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.06
|
7.52
|
118,000
|
|
|
11/5/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.81
|
7.24
|
63,500
|
|
|
11/4/2021
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.85
|
7.24
|
45,100
|
|
|
11/3/2021
|
-0.10 / -1.25%
|
8.10
|
8.20
|
7.90
|
7.90
|
7.96
|
7.24
|
55,500
|
|
|
11/2/2021
|
+0.20 / +2.56%
|
7.80
|
8.10
|
7.70
|
8.00
|
7.94
|
7.33
|
98,289
|
|
|
11/1/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.82
|
7.15
|
39,400
|
|
|
10/29/2021
|
-0.10 / -1.27%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.76
|
7.15
|
97,800
|
|
|
10/28/2021
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.88
|
7.24
|
73,600
|
|
|