Closing price on 2/7/2014
|
|
Open |
7.60 |
High |
7.60 |
Low |
7.60 |
Volume |
0 |
Split-adjusted Price |
3.18 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.18
|
0
|
|
2/6/2014
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.60
|
3.18
|
6,100
|
|
1/27/2014
|
+0.40 / +5.56%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
3.18
|
10,400
|
|
1/24/2014
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.02
|
19,648
|
|
1/23/2014
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.93
|
9,024
|
|
1/22/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.85
|
1,000
|
|
1/21/2014
|
+0.20 / +2.99%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
2.89
|
6,200
|
|
1/20/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.81
|
500
|
|
1/17/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.81
|
3,200
|
|
1/16/2014
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.81
|
5,800
|
|
1/15/2014
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
2.81
|
1,000
|
|
1/14/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
5,000
|
|
1/13/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
2,400
|
|
1/10/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
6,400
|
|
1/9/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
2.76
|
6,900
|
|
1/8/2014
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
2,000
|
|
1/7/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
7,300
|
|
1/6/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
3,700
|
|
1/3/2014
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
5,500
|
|
1/2/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.68
|
0
|
|
12/31/2013
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
2.68
|
9,700
|
|
12/30/2013
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
2.55
|
1,600
|
|
12/27/2013
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
2.72
|
2,200
|
|
12/26/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
2.76
|
6,400
|
|
12/25/2013
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
2.72
|
18,648
|
|
12/24/2013
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
2.76
|
11,200
|
|
12/23/2013
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
2.64
|
11,700
|
|
12/20/2013
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
2.64
|
3,700
|
|
12/19/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
2.68
|
1,100
|
|
12/18/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.72
|
4,800
|
|
|