|
Closing price on 5/21/2015
|
|
| Open |
9.40 |
| High |
10.20 |
| Low |
9.30 |
| Volume |
31,900 |
| Split-adjusted Price |
4.65 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.20 / -1.98%
|
9.40
|
10.20
|
9.30
|
9.90
|
9.31
|
4.65
|
31,900
|
|
|
5/20/2015
|
+0.50 / +5.21%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
4.74
|
300
|
|
|
5/19/2015
|
+0.10 / +1.05%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.33
|
4.51
|
300
|
|
|
5/18/2015
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.53
|
4.46
|
9,000
|
|
|
5/15/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.55
|
0
|
|
|
5/14/2015
|
-0.30 / -3.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
4.55
|
1,100
|
|
|
5/13/2015
|
+0.30 / +3.09%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.10
|
4.69
|
1,100
|
|
|
5/12/2015
|
+0.20 / +2.11%
|
9.60
|
9.70
|
9.20
|
9.70
|
9.55
|
4.55
|
8,900
|
|
|
5/11/2015
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.46
|
200
|
|
|
5/8/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
4.51
|
3,100
|
|
|
5/7/2015
|
-0.20 / -2.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.28
|
4.46
|
3,200
|
|
|
5/6/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4.55
|
0
|
|
|
5/5/2015
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.48
|
4.55
|
4,700
|
|
|
5/4/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
4.55
|
6,500
|
|
|
4/27/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
4.65
|
0
|
|
|
4/24/2015
|
+0.30 / +3.13%
|
9.70
|
10.00
|
9.70
|
9.90
|
9.88
|
4.65
|
3,600
|
|
|
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
|
|
|