|
Closing price on 4/4/2022
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.60 |
| Volume |
143,600 |
| Split-adjusted Price |
9.72 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
-0.40 / -3.64%
|
11.00
|
11.40
|
10.60
|
10.60
|
10.78
|
9.72
|
143,600
|
|
|
4/1/2022
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.81
|
10.08
|
70,800
|
|
|
3/31/2022
|
-0.50 / -4.39%
|
11.10
|
11.30
|
10.90
|
10.90
|
11.04
|
9.99
|
53,700
|
|
|
3/30/2022
|
-0.10 / -0.87%
|
11.50
|
11.50
|
10.60
|
11.40
|
11.10
|
10.45
|
115,600
|
|
|
3/29/2022
|
+0.40 / +3.60%
|
11.40
|
11.60
|
11.30
|
11.50
|
11.41
|
10.54
|
58,900
|
|
|
3/28/2022
|
+0.10 / +0.91%
|
11.00
|
11.60
|
10.80
|
11.10
|
11.11
|
10.18
|
133,000
|
|
|
3/25/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.23
|
10.08
|
216,700
|
|
|
3/24/2022
|
+0.10 / +0.85%
|
11.40
|
11.90
|
11.00
|
11.80
|
11.31
|
10.82
|
227,600
|
|
|
3/23/2022
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.00
|
11.70
|
11.66
|
10.73
|
119,300
|
|
|
3/22/2022
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.86
|
10.82
|
83,600
|
|
|
3/21/2022
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.00
|
12.10
|
12.16
|
11.09
|
134,400
|
|
|
3/18/2022
|
-0.10 / -0.83%
|
12.40
|
13.30
|
12.00
|
12.00
|
13.05
|
11.00
|
258,100
|
|
|
3/17/2022
|
+1.10 / +10.00%
|
11.20
|
12.10
|
11.20
|
12.10
|
11.93
|
11.09
|
134,100
|
|
|
3/16/2022
|
-0.30 / -2.65%
|
11.30
|
11.30
|
10.70
|
11.00
|
10.99
|
10.08
|
106,700
|
|
|
3/15/2022
|
+0.10 / +0.89%
|
10.50
|
11.40
|
10.50
|
11.30
|
11.02
|
10.36
|
127,500
|
|
|
3/14/2022
|
-0.80 / -6.67%
|
12.00
|
12.00
|
10.80
|
11.20
|
11.20
|
10.27
|
329,200
|
|
|
3/11/2022
|
-1.00 / -7.69%
|
13.20
|
13.20
|
11.70
|
12.00
|
12.07
|
11.00
|
281,800
|
|
|
3/10/2022
|
+0.70 / +5.69%
|
12.20
|
13.40
|
11.20
|
13.00
|
12.74
|
11.92
|
324,100
|
|
|
3/9/2022
|
+0.20 / +1.65%
|
12.10
|
13.20
|
10.90
|
12.30
|
12.63
|
11.28
|
517,113
|
|
|
3/8/2022
|
+1.10 / +10.00%
|
11.50
|
12.10
|
11.10
|
12.10
|
12.04
|
11.09
|
463,103
|
|
|
3/7/2022
|
+1.00 / +10.00%
|
10.00
|
11.00
|
10.00
|
11.00
|
10.94
|
10.08
|
292,800
|
|
|
3/4/2022
|
+0.90 / +9.89%
|
9.40
|
10.00
|
9.40
|
10.00
|
9.96
|
9.17
|
522,800
|
|
|
3/3/2022
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.87
|
8.34
|
229,100
|
|
|
3/2/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.27
|
7.61
|
129,200
|
|
|
3/1/2022
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
7.52
|
7,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.13
|
7.43
|
9,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
7.43
|
14,800
|
|
|
2/24/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
7.43
|
73,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
7.52
|
28,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
7.52
|
7,300
|
|
|