|
Closing price on 4/27/2017
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.40 |
| Volume |
7,277 |
| Split-adjusted Price |
3.19 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2017
|
-0.50 / -8.33%
|
6.00
|
6.10
|
5.40
|
5.50
|
6.00
|
3.19
|
7,277
|
|
|
4/26/2017
|
-0.30 / -4.76%
|
6.50
|
6.50
|
6.00
|
6.00
|
6.30
|
3.48
|
10,529
|
|
|
4/25/2017
|
+0.30 / +5.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.66
|
500
|
|
|
4/24/2017
|
-0.20 / -3.23%
|
6.00
|
6.40
|
6.00
|
6.00
|
6.04
|
3.48
|
18,400
|
|
|
4/21/2017
|
-0.60 / -8.82%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.33
|
3.60
|
41,900
|
|
|
4/20/2017
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.50
|
3.95
|
1,200
|
|
|
4/19/2017
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.45
|
3.77
|
200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.20
|
3.66
|
7,000
|
|
|
4/17/2017
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
3.66
|
27,100
|
|
|
4/14/2017
|
-0.30 / -4.48%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.38
|
3.71
|
1,537
|
|
|
4/13/2017
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.62
|
3.89
|
500
|
|
|
4/12/2017
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.77
|
500
|
|
|
4/11/2017
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.77
|
3,400
|
|
|
4/10/2017
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.30
|
6.60
|
6.60
|
3.83
|
13,500
|
|
|
4/7/2017
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
6.60
|
6.50
|
3.83
|
6,300
|
|
|
4/5/2017
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.20
|
6.60
|
6.28
|
3.83
|
61,400
|
|
|
4/4/2017
|
+0.50 / +8.20%
|
6.20
|
6.70
|
6.10
|
6.60
|
6.30
|
3.83
|
6,800
|
|
|
4/3/2017
|
-0.50 / -7.58%
|
6.10
|
6.50
|
6.10
|
6.10
|
6.11
|
3.54
|
15,079
|
|
|
3/31/2017
|
-0.20 / -2.94%
|
6.30
|
6.80
|
6.20
|
6.60
|
6.22
|
3.83
|
8,000
|
|
|
3/30/2017
|
-0.40 / -5.56%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.68
|
3.95
|
1,800
|
|
|
3/29/2017
|
+0.60 / +9.09%
|
6.60
|
7.20
|
6.60
|
7.20
|
6.76
|
4.18
|
3,063
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.83
|
1,300
|
|
|
3/27/2017
|
+0.30 / +4.76%
|
6.30
|
6.90
|
6.30
|
6.60
|
6.38
|
3.83
|
16,300
|
|
|
3/24/2017
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.66
|
0
|
|
|
3/23/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.11
|
3.66
|
2,561
|
|
|
3/22/2017
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.11
|
3.66
|
4,829
|
|
|
3/21/2017
|
+0.20 / +3.28%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.02
|
3.66
|
4,952
|
|
|
3/20/2017
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.54
|
10,400
|
|
|
3/17/2017
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.11
|
3.60
|
7,800
|
|
|
3/16/2017
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.60
|
6.20
|
5.75
|
3.60
|
29,700
|
|
|