Closing price on 3/18/2014
|
|
Open |
8.50 |
High |
8.70 |
Low |
8.50 |
Volume |
26,128 |
Split-adjusted Price |
3.60 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2014
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
3.60
|
26,128
|
|
3/17/2014
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
3.56
|
33,918
|
|
3/14/2014
|
-0.30 / -3.53%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
3.43
|
77,188
|
|
3/13/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.56
|
5,804
|
|
3/12/2014
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.20
|
8.50
|
8.50
|
3.56
|
15,844
|
|
3/11/2014
|
0.00 / 0.00%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.60
|
3.60
|
7,710
|
|
3/10/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
3.60
|
13,600
|
|
3/7/2014
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
3.60
|
196,418
|
|
3/6/2014
|
+0.40 / +4.88%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.60
|
3.60
|
34,979
|
|
3/5/2014
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.43
|
11,512
|
|
3/4/2014
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.00
|
8.00
|
3.35
|
9,000
|
|
3/3/2014
|
0.00 / 0.00%
|
8.00
|
8.40
|
8.00
|
8.00
|
8.00
|
3.35
|
105,000
|
|
2/28/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.35
|
9,200
|
|
2/27/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
3.39
|
5,500
|
|
2/26/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
3.39
|
12,400
|
|
2/25/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.39
|
16,200
|
|
2/24/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.31
|
1,400
|
|
2/21/2014
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.31
|
5,169
|
|
2/20/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
3.18
|
18,800
|
|
2/19/2014
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
3.27
|
13,548
|
|
2/18/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
3.22
|
21,400
|
|
2/17/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.22
|
6,000
|
|
2/14/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.22
|
10,300
|
|
2/13/2014
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
3.14
|
3,436
|
|
2/12/2014
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.18
|
6,064
|
|
2/11/2014
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.22
|
21,100
|
|
2/10/2014
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.14
|
2,500
|
|
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
|
|
|