|
Closing price on 2/9/2023
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
4,600 |
| Split-adjusted Price |
5.41 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2023
|
-0.10 / -1.67%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.84
|
5.41
|
4,600
|
|
|
2/8/2023
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.09
|
5.50
|
19,700
|
|
|
2/7/2023
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.68
|
100
|
|
|
2/6/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.01
|
5.50
|
1,700
|
|
|
2/3/2023
|
-0.40 / -6.25%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.06
|
5.50
|
9,100
|
|
|
2/2/2023
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.87
|
0
|
|
|
2/1/2023
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.18
|
5.87
|
4,800
|
|
|
1/31/2023
|
-0.30 / -4.69%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.15
|
5.59
|
1,100
|
|
|
1/30/2023
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.87
|
100
|
|
|
1/27/2023
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.78
|
700
|
|
|
1/19/2023
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.22
|
5.68
|
1,000
|
|
|
1/18/2023
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.68
|
1,100
|
|
|
1/17/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.50
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
5.50
|
3,400
|
|
|
1/13/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.50
|
3,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.50
|
2,100
|
|
|
1/11/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.50
|
700
|
|
|
1/10/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.01
|
5.50
|
53,600
|
|
|
1/9/2023
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.50
|
14,200
|
|
|
1/6/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.59
|
2,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.07
|
5.59
|
18,300
|
|
|
1/4/2023
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.09
|
5.59
|
5,500
|
|
|
1/3/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.59
|
0
|
|
|
12/30/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.59
|
6,000
|
|
|
12/29/2022
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.59
|
1,200
|
|
|
12/28/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.16
|
5.50
|
2,200
|
|
|
12/27/2022
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.50
|
7,700
|
|
|
12/26/2022
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.68
|
0
|
|
|
12/23/2022
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.17
|
5.68
|
4,600
|
|
|
12/22/2022
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.25
|
5.50
|
6,500
|
|
|