|
Closing price on 5/22/2017
|
|
| Open |
5.90 |
| High |
5.90 |
| Low |
5.80 |
| Volume |
27,350 |
| Split-adjusted Price |
3.37 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
3.37
|
27,350
|
|
|
5/19/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
3.42
|
1,500
|
|
|
5/18/2017
|
-0.30 / -4.84%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.91
|
3.42
|
6,700
|
|
|
5/17/2017
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.23
|
3.60
|
3,500
|
|
|
5/16/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.80
|
6.20
|
5.81
|
3.60
|
5,600
|
|
|
5/15/2017
|
0.00 / 0.00%
|
5.80
|
6.60
|
5.60
|
6.20
|
5.67
|
3.60
|
59,100
|
|
|
5/12/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.60
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.60
|
0
|
|
|
5/10/2017
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.30
|
3.60
|
400
|
|
|
5/9/2017
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.60
|
200
|
|
|
5/8/2017
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.54
|
5
|
|
|
5/5/2017
|
+0.10 / +1.67%
|
6.20
|
6.20
|
5.70
|
6.10
|
5.95
|
3.54
|
300
|
|
|
5/4/2017
|
-0.20 / -3.23%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
3.48
|
1,400
|
|
|
5/3/2017
|
+0.20 / +3.33%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.00
|
3.60
|
2,029
|
|
|
4/28/2017
|
+0.50 / +9.09%
|
5.70
|
6.00
|
5.70
|
6.00
|
5.85
|
3.48
|
33,600
|
|
|
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
|
|
|