|
Closing price on 3/18/2020
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
30,100 |
| Split-adjusted Price |
2.56 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.56
|
30,100
|
|
|
3/17/2020
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.87
|
2.56
|
9,900
|
|
|
3/16/2020
|
-0.20 / -6.67%
|
3.30
|
3.30
|
2.80
|
2.80
|
2.97
|
2.39
|
300
|
|
|
3/13/2020
|
-0.10 / -3.23%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
2.56
|
5,295
|
|
|
3/12/2020
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.03
|
2.65
|
28,700
|
|
|
3/11/2020
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
2.82
|
200
|
|
|
3/10/2020
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.24
|
2.91
|
500
|
|
|
3/9/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.82
|
13,300
|
|
|
3/6/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
0
|
|
|
3/5/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
200
|
|
|
3/4/2020
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
24,100
|
|
|
3/3/2020
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
500
|
|
|
3/2/2020
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.82
|
500
|
|
|
2/28/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/27/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/26/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/25/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/24/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
50,000
|
|
|
2/21/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
2.99
|
6,000
|
|
|
2/20/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/19/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
2,000
|
|
|
2/18/2020
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
100
|
|
|
2/17/2020
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
2.91
|
24,300
|
|
|
2/14/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
100
|
|
|
2/13/2020
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.08
|
17,000
|
|
|
2/12/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
28,500
|
|
|
2/11/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
2.99
|
6,400
|
|
|
2/10/2020
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.91
|
3,600
|
|
|
2/7/2020
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.99
|
0
|
|
|
2/6/2020
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
2.99
|
9,100
|
|
|