Closing price on 3/22/2021
|
|
Open |
7.00 |
High |
7.80 |
Low |
7.00 |
Volume |
187,600 |
Split-adjusted Price |
6.67 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2021
|
+0.70 / +9.86%
|
7.00
|
7.80
|
7.00
|
7.80
|
7.33
|
6.67
|
187,600
|
|
3/19/2021
|
+0.30 / +4.41%
|
6.80
|
7.10
|
6.60
|
7.10
|
6.87
|
6.07
|
165,300
|
|
3/18/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.68
|
5.81
|
98,500
|
|
3/17/2021
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.30
|
6.90
|
6.59
|
5.90
|
92,100
|
|
3/16/2021
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.51
|
5.64
|
44,575
|
|
3/15/2021
|
-0.30 / -4.48%
|
6.70
|
7.00
|
6.30
|
6.40
|
6.49
|
5.47
|
67,800
|
|
3/12/2021
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.30
|
6.70
|
6.60
|
5.73
|
103,700
|
|
3/11/2021
|
-0.20 / -2.90%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.51
|
5.73
|
64,900
|
|
3/10/2021
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.30
|
6.90
|
6.70
|
5.90
|
103,800
|
|
3/9/2021
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.40
|
6.90
|
7.05
|
5.90
|
229,090
|
|
3/8/2021
|
+0.60 / +9.52%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.87
|
5.90
|
69,900
|
|
3/5/2021
|
+0.50 / +8.62%
|
6.10
|
6.30
|
5.80
|
6.30
|
6.20
|
5.38
|
192,800
|
|
3/4/2021
|
+0.50 / +9.43%
|
5.30
|
5.80
|
5.30
|
5.80
|
5.75
|
4.96
|
360,300
|
|
3/3/2021
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.23
|
4.53
|
4,100
|
|
3/2/2021
|
-0.10 / -1.85%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.20
|
4.53
|
19,200
|
|
3/1/2021
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.20
|
5.40
|
5.25
|
4.62
|
27,300
|
|
2/26/2021
|
0.00 / 0.00%
|
5.00
|
5.30
|
5.00
|
5.20
|
5.17
|
4.44
|
85,300
|
|
2/25/2021
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.10
|
4.44
|
900
|
|
2/24/2021
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.01
|
4.44
|
22,500
|
|
2/23/2021
|
-0.10 / -1.89%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.01
|
4.44
|
44,000
|
|
2/22/2021
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.00
|
5.30
|
5.10
|
4.53
|
27,100
|
|
2/19/2021
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.25
|
4.53
|
1,300
|
|
2/18/2021
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.22
|
4.53
|
17,800
|
|
2/17/2021
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.14
|
4.44
|
20,100
|
|
2/9/2021
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.01
|
4.36
|
11,000
|
|
2/8/2021
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.03
|
4.27
|
18,100
|
|
2/5/2021
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
4.36
|
11,500
|
|
2/4/2021
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.99
|
4.19
|
4,200
|
|
2/3/2021
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.02
|
4.27
|
23,400
|
|
2/2/2021
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
4.87
|
4.27
|
11,300
|
|
|