|
Closing price on 2/9/2015
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
1,200 |
| Split-adjusted Price |
4.22 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
+0.20 / +2.27%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.00
|
4.22
|
1,200
|
|
|
2/6/2015
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.13
|
100
|
|
|
2/5/2015
|
+0.20 / +2.25%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
100
|
|
|
2/4/2015
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
4.18
|
3,100
|
|
|
2/3/2015
|
-0.70 / -7.22%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
4.22
|
200
|
|
|
2/2/2015
|
+0.40 / +4.30%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
4.55
|
1,100
|
|
|
1/30/2015
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
4.36
|
100
|
|
|
1/29/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
0
|
|
|
1/28/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
4.27
|
3,200
|
|
|
1/27/2015
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.80
|
9.10
|
9.10
|
4.27
|
2,600
|
|
|
1/26/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.27
|
1,000
|
|
|
1/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
500
|
|
|
1/22/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.27
|
9,900
|
|
|
1/21/2015
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
4.27
|
10,100
|
|
|
1/20/2015
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.32
|
0
|
|
|
1/19/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
4.32
|
19,300
|
|
|
1/16/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
4.27
|
10,300
|
|
|
1/15/2015
|
-0.50 / -5.21%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
4.27
|
6,800
|
|
|
1/14/2015
|
+0.70 / +7.87%
|
8.90
|
9.70
|
8.90
|
9.60
|
9.60
|
4.51
|
15,800
|
|
|
1/13/2015
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
4.18
|
2,528
|
|
|
1/12/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
4.22
|
4,200
|
|
|
1/9/2015
|
+0.20 / +2.27%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
4.22
|
4,500
|
|
|
1/8/2015
|
+0.40 / +4.76%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
4.13
|
3,100
|
|
|
1/7/2015
|
-0.30 / -3.45%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
3.94
|
5,456
|
|
|
1/6/2015
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.00
|
8.70
|
8.70
|
4.08
|
11,100
|
|
|
1/5/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
4.13
|
3,300
|
|
|
12/31/2014
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
4.13
|
400
|
|
|
12/30/2014
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
3.99
|
3,200
|
|
|
12/29/2014
|
-0.30 / -3.37%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
4.04
|
5,441
|
|
|
12/26/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
900
|
|
|