|
Closing price on 4/1/2016
|
|
| Open |
8.30 |
| High |
9.20 |
| Low |
8.30 |
| Volume |
5,430 |
| Split-adjusted Price |
4.74 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2016
|
+0.40 / +4.55%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.30
|
4.74
|
5,430
|
|
|
3/31/2016
|
-0.70 / -7.37%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
6,560
|
|
|
3/30/2016
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.89
|
20
|
|
|
3/29/2016
|
+0.50 / +5.56%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.89
|
100
|
|
|
3/28/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
1,900
|
|
|
3/25/2016
|
-0.90 / -9.09%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
2,000
|
|
|
3/24/2016
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
5.10
|
50
|
|
|
3/23/2016
|
-0.10 / -1.00%
|
9.40
|
10.00
|
9.40
|
9.90
|
9.81
|
5.10
|
5,000
|
|
|
3/22/2016
|
+0.60 / +6.38%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.81
|
5.15
|
1,500
|
|
|
3/21/2016
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.84
|
548
|
|
|
3/18/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.69
|
45
|
|
|
3/17/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.69
|
0
|
|
|
3/16/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.69
|
0
|
|
|
3/15/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.69
|
0
|
|
|
3/14/2016
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.69
|
0
|
|
|
3/11/2016
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
4.69
|
4,800
|
|
|
3/10/2016
|
-0.60 / -6.19%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.69
|
2,100
|
|
|
3/9/2016
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
5.00
|
1,800
|
|
|
3/8/2016
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
5.00
|
0
|
|
|
3/7/2016
|
+0.80 / +8.99%
|
9.00
|
9.70
|
9.00
|
9.70
|
9.14
|
5.00
|
1,200
|
|
|
3/4/2016
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.58
|
5,000
|
|
|
3/3/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
0
|
|
|
3/2/2016
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.85
|
4.64
|
1,300
|
|
|
3/1/2016
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
18
|
|
|
2/29/2016
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.64
|
10,600
|
|
|
2/26/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
8.50
|
9.10
|
8.97
|
4.69
|
300
|
|
|
2/25/2016
|
+0.10 / +1.11%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.20
|
4.69
|
505
|
|
|
2/24/2016
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.15
|
4.64
|
220
|
|
|
2/23/2016
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.00
|
9.00
|
9.20
|
4.64
|
2,200
|
|
|
2/22/2016
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
4.64
|
300
|
|
|