|
Closing price on 2/5/2020
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.40 |
| Volume |
9,000 |
| Split-adjusted Price |
2.91 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
9,000
|
|
|
2/4/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.39
|
2.91
|
20,100
|
|
|
2/3/2020
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.82
|
5,200
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/30/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/22/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
3,000
|
|
|
1/20/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/16/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/15/2020
|
-0.20 / -5.41%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
2,000
|
|
|
1/14/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.62
|
3.16
|
8,829
|
|
|
1/13/2020
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
1,200
|
|
|
1/10/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
6,600
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
1/8/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
2,000
|
|
|
1/7/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
11,300
|
|
|
1/6/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
21,000
|
|
|
1/3/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
11,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
0
|
|
|
12/31/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
0
|
|
|
12/30/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
0
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
18,700
|
|
|
12/26/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
0
|
|
|
12/25/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
2.91
|
500
|
|
|
12/24/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
200
|
|
|
12/23/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
300
|
|
|
12/20/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
12/19/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
200
|
|
|
12/18/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
900
|
|
|