|
Closing price on 4/23/2015
|
|
| Open |
9.30 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
7,400 |
| Split-adjusted Price |
4.51 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2015
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.60
|
9.54
|
4.51
|
7,400
|
|
|
4/22/2015
|
-0.30 / -3.03%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.21
|
4.51
|
6,600
|
|
|
4/21/2015
|
+0.80 / +8.79%
|
9.50
|
10.00
|
9.20
|
9.90
|
9.51
|
4.65
|
10,900
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.10
|
9.10
|
9.52
|
4.27
|
13,800
|
|
|
4/17/2015
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
3,200
|
|
|
4/16/2015
|
+0.50 / +5.68%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.08
|
4.36
|
17,100
|
|
|
4/15/2015
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.89
|
4.13
|
8,160
|
|
|
4/14/2015
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
3,000
|
|
|
4/13/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.13
|
100
|
|
|
4/10/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.90
|
8.68
|
4.18
|
16,100
|
|
|
4/9/2015
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
4.18
|
30,126
|
|
|
4/8/2015
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.64
|
4.13
|
5,200
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.71
|
4.18
|
4,100
|
|
|
4/6/2015
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
4.18
|
500
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
100
|
|
|
4/2/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
98
|
|
|
3/31/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
58
|
|
|
3/30/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.18
|
100
|
|
|
3/27/2015
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.79
|
4.18
|
3,300
|
|
|
3/26/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
0
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
0
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.30
|
9.10
|
8.45
|
4.27
|
4,900
|
|
|
3/23/2015
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.20
|
9.10
|
8.46
|
4.27
|
5,100
|
|
|
3/20/2015
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
200
|
|
|
3/19/2015
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
1,500
|
|
|
3/18/2015
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
4.27
|
700
|
|
|
3/17/2015
|
-0.30 / -3.30%
|
9.50
|
9.50
|
8.60
|
8.80
|
8.80
|
4.13
|
13,100
|
|
|
3/16/2015
|
+0.10 / +1.11%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.10
|
4.27
|
4,900
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.22
|
1,000
|
|
|