|
Closing price on 4/14/2021
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.50 |
| Volume |
26,000 |
| Split-adjusted Price |
6.67 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.68
|
6.67
|
26,000
|
|
|
4/13/2021
|
+0.10 / +1.28%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.88
|
6.75
|
132,962
|
|
|
4/12/2021
|
+0.20 / +2.63%
|
7.60
|
8.00
|
7.40
|
7.80
|
7.65
|
6.67
|
129,700
|
|
|
4/9/2021
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.54
|
6.50
|
38,200
|
|
|
4/8/2021
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.47
|
6.50
|
113,900
|
|
|
4/7/2021
|
+0.10 / +1.32%
|
7.40
|
7.80
|
7.20
|
7.70
|
7.50
|
6.58
|
55,800
|
|
|
4/6/2021
|
-0.10 / -1.30%
|
7.70
|
7.70
|
7.30
|
7.60
|
7.43
|
6.50
|
167,100
|
|
|
4/5/2021
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.30
|
7.70
|
7.58
|
6.58
|
55,700
|
|
|
4/2/2021
|
+0.70 / +9.86%
|
7.30
|
7.80
|
7.10
|
7.80
|
7.61
|
6.67
|
84,700
|
|
|
4/1/2021
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.00
|
7.10
|
7.15
|
6.07
|
52,400
|
|
|
3/31/2021
|
-0.30 / -4.11%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
5.98
|
128,900
|
|
|
3/30/2021
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.10
|
7.30
|
7.22
|
6.24
|
16,200
|
|
|
3/29/2021
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.00
|
7.50
|
7.22
|
6.41
|
27,300
|
|
|
3/26/2021
|
-0.20 / -2.63%
|
7.30
|
7.50
|
6.90
|
7.40
|
7.12
|
6.33
|
70,600
|
|
|
3/25/2021
|
-0.50 / -6.17%
|
8.00
|
8.00
|
7.50
|
7.60
|
7.58
|
6.50
|
54,100
|
|
|
3/24/2021
|
-0.30 / -3.57%
|
8.30
|
8.70
|
7.80
|
8.10
|
8.11
|
6.92
|
141,700
|
|
|
3/23/2021
|
+0.60 / +7.69%
|
8.00
|
8.50
|
7.70
|
8.40
|
8.34
|
7.18
|
169,700
|
|
|
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
|
|
|