|
Closing price on 3/16/2017
|
|
| Open |
5.90 |
| High |
6.30 |
| Low |
5.60 |
| Volume |
29,700 |
| Split-adjusted Price |
3.60 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2017
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.60
|
6.20
|
5.75
|
3.60
|
29,700
|
|
|
3/15/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.01
|
3.60
|
9,100
|
|
|
3/14/2017
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
3.60
|
15,200
|
|
|
3/13/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.09
|
3.60
|
13,200
|
|
|
3/10/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.54
|
12,026
|
|
|
3/9/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.60
|
0
|
|
|
3/8/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
3.60
|
27,400
|
|
|
3/7/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
3.60
|
2,200
|
|
|
3/6/2017
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.54
|
16,300
|
|
|
3/3/2017
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
3.54
|
6,000
|
|
|
3/2/2017
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
3.60
|
200
|
|
|
3/1/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.54
|
5,102
|
|
|
2/28/2017
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.05
|
3.54
|
21,793
|
|
|
2/27/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.48
|
16,500
|
|
|
2/24/2017
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.54
|
6,982
|
|
|
2/23/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.11
|
3.66
|
13,701
|
|
|
2/22/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.66
|
0
|
|
|
2/21/2017
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.10
|
3.66
|
81,000
|
|
|
2/20/2017
|
-0.20 / -3.13%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
3.60
|
3,620
|
|
|
2/17/2017
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.15
|
3.71
|
68,235
|
|
|
2/16/2017
|
-0.40 / -5.80%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.30
|
3.77
|
7,500
|
|
|
2/15/2017
|
+0.50 / +7.81%
|
6.40
|
6.90
|
6.30
|
6.90
|
6.30
|
4.00
|
25,000
|
|
|
2/14/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.71
|
1,056
|
|
|
2/13/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.42
|
3.71
|
1,300
|
|
|
2/10/2017
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.77
|
5,100
|
|
|
2/9/2017
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
3.71
|
35,800
|
|
|
2/8/2017
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.52
|
3.77
|
7,400
|
|
|
2/7/2017
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.89
|
102
|
|
|
2/6/2017
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
3.89
|
3,800
|
|
|
2/3/2017
|
+0.10 / +1.56%
|
7.00
|
7.00
|
6.20
|
6.50
|
6.25
|
3.77
|
9,964
|
|
|