|
Closing price on 4/3/2019
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.20 |
| Volume |
3,300 |
| Split-adjusted Price |
3.14 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2019
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
3,300
|
|
|
4/2/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.22
|
5,000
|
|
|
4/1/2019
|
-0.10 / -2.27%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.27
|
3.22
|
12,200
|
|
|
3/29/2019
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.29
|
100
|
|
|
3/28/2019
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
1,700
|
|
|
3/27/2019
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.21
|
3.22
|
7,900
|
|
|
3/26/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
7,800
|
|
|
3/25/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
5,800
|
|
|
3/22/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.10
|
4.08
|
3.07
|
9,800
|
|
|
3/21/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
2,300
|
|
|
3/20/2019
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.07
|
5,700
|
|
|
3/19/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
2,000
|
|
|
3/18/2019
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
400
|
|
|
3/15/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
27,100
|
|
|
3/14/2019
|
0.00 / 0.00%
|
4.10
|
4.30
|
4.10
|
4.10
|
4.10
|
3.07
|
43,900
|
|
|
3/13/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
12,400
|
|
|
3/12/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
|
3/11/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
|
3/8/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
|
3/7/2019
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
100
|
|
|
3/6/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
7,200
|
|
|
3/5/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
2,200
|
|
|
3/4/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
2.99
|
17,800
|
|
|
3/1/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
1,600
|
|
|
2/28/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
11,200
|
|
|
2/27/2019
|
-0.40 / -9.09%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
20,200
|
|
|
2/26/2019
|
+0.30 / +7.32%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.10
|
3.29
|
10,300
|
|
|
2/25/2019
|
-0.10 / -2.38%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.08
|
3.07
|
13,200
|
|
|
2/22/2019
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.14
|
12,100
|
|
|
2/21/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
12,600
|
|
|