|
Closing price on 2/21/2017
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
81,000 |
| Split-adjusted Price |
3.66 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
3.66
|
81,000
|
|
|
2/20/2017
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.60
|
3,620
|
|
|
2/17/2017
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.15
|
3.71
|
68,235
|
|
|
2/16/2017
|
-0.40 / -5.80%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
3.77
|
7,500
|
|
|
2/15/2017
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.30
|
4.00
|
25,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.71
|
1,056
|
|
|
2/13/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
3.71
|
1,300
|
|
|
2/10/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.77
|
5,100
|
|
|
2/9/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
3.71
|
35,800
|
|
|
2/8/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
3.77
|
7,400
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.89
|
102
|
|
|
2/6/2017
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
3.89
|
3,800
|
|
|
2/3/2017
|
+0.10 / +1.56%
|
7.00
|
7.00
|
6.20
|
6.50
|
6.25
|
3.77
|
9,964
|
|
|
2/2/2017
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.31
|
3.71
|
10,100
|
|
|
1/25/2017
|
+0.30 / +5.00%
|
6.00
|
6.40
|
6.00
|
6.30
|
6.27
|
3.66
|
19,700
|
|
|
1/24/2017
|
-0.30 / -4.76%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.03
|
3.48
|
57,550
|
|
|
1/23/2017
|
-0.70 / -10.00%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.46
|
3.66
|
102,642
|
|
|
1/20/2017
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.90
|
7.00
|
6.91
|
4.06
|
5,500
|
|
|
1/19/2017
|
-0.20 / -2.78%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
4.06
|
5,600
|
|
|
1/18/2017
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
6.91
|
4.18
|
2,800
|
|
|
1/17/2017
|
-0.40 / -5.48%
|
6.90
|
7.30
|
6.80
|
6.90
|
6.82
|
4.00
|
11,510
|
|
|
1/16/2017
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.24
|
0
|
|
|
1/13/2017
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.00
|
4.24
|
182
|
|
|
1/12/2017
|
-0.20 / -2.78%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.40
|
4.06
|
600
|
|
|
1/11/2017
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.18
|
100
|
|
|
1/10/2017
|
+0.10 / +1.39%
|
7.20
|
7.50
|
7.20
|
7.30
|
7.30
|
4.24
|
419
|
|
|
1/9/2017
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.18
|
45
|
|
|
1/6/2017
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.01
|
4.18
|
5,300
|
|
|
1/5/2017
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
6.90
|
4.12
|
22,341
|
|
|
1/4/2017
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
4.00
|
33,209
|
|
|