|
Closing price on 2/22/2016
|
|
| Open |
9.10 |
| High |
9.10 |
| Low |
9.00 |
| Volume |
300 |
| Split-adjusted Price |
4.64 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2016
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
4.64
|
300
|
|
|
2/19/2016
|
-0.70 / -7.37%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
4.53
|
2,000
|
|
|
2/18/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.89
|
0
|
|
|
2/17/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.89
|
0
|
|
|
2/16/2016
|
+0.70 / +7.95%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.40
|
4.89
|
1,000
|
|
|
2/15/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
1,000
|
|
|
2/5/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
1,000
|
|
|
2/4/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
1,740
|
|
|
2/3/2016
|
-0.30 / -3.33%
|
8.90
|
9.00
|
8.30
|
8.70
|
8.83
|
4.48
|
24,294
|
|
|
2/2/2016
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.91
|
4.64
|
2,000
|
|
|
2/1/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.04
|
4.58
|
16,900
|
|
|
1/29/2016
|
+0.40 / +4.71%
|
8.90
|
9.30
|
8.00
|
8.90
|
8.66
|
4.58
|
4,200
|
|
|
1/28/2016
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.50
|
4.38
|
4,750
|
|
|
1/27/2016
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.38
|
1,300
|
|
|
1/26/2016
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.33
|
0
|
|
|
1/25/2016
|
+0.30 / +3.70%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.33
|
1,100
|
|
|
1/22/2016
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.00
|
8.10
|
8.38
|
4.17
|
6,800
|
|
|
1/21/2016
|
-0.40 / -4.49%
|
8.30
|
8.80
|
8.20
|
8.50
|
8.26
|
4.38
|
6,800
|
|
|
1/20/2016
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.20
|
8.90
|
8.63
|
4.58
|
19,000
|
|
|
1/19/2016
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
2,500
|
|
|
1/18/2016
|
+0.10 / +1.14%
|
8.00
|
8.90
|
8.00
|
8.90
|
8.00
|
4.58
|
2,100
|
|
|
1/15/2016
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.50
|
4.53
|
3,200
|
|
|
1/14/2016
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
200
|
|
|
1/13/2016
|
+0.10 / +1.18%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.71
|
4.43
|
13,600
|
|
|
1/12/2016
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.12
|
4.38
|
2,100
|
|
|
1/11/2016
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.38
|
100
|
|
|
1/8/2016
|
-0.80 / -8.89%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.15
|
4.22
|
5,000
|
|
|
1/7/2016
|
0.00 / 0.00%
|
8.90
|
9.00
|
7.50
|
9.00
|
7.54
|
4.64
|
15,100
|
|
|
1/6/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
0
|
|
|
1/5/2016
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.02
|
4.22
|
3,000
|
|
|