|
Closing price on 5/23/2022
|
|
| Open |
8.20 |
| High |
8.30 |
| Low |
7.40 |
| Volume |
10,100 |
| Split-adjusted Price |
7.24 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-0.10 / -1.25%
|
8.20
|
8.30
|
7.40
|
7.90
|
7.66
|
7.24
|
10,100
|
|
|
5/20/2022
|
+0.10 / +1.27%
|
7.70
|
8.10
|
7.70
|
8.00
|
7.78
|
7.33
|
9,200
|
|
|
5/19/2022
|
-0.10 / -1.25%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.97
|
7.24
|
13,800
|
|
|
5/18/2022
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.08
|
7.33
|
7,000
|
|
|
5/17/2022
|
+0.50 / +6.67%
|
7.30
|
8.00
|
7.20
|
8.00
|
7.75
|
7.33
|
9,900
|
|
|
5/16/2022
|
+0.40 / +5.63%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.67
|
6.88
|
29,100
|
|
|
5/13/2022
|
-0.70 / -8.97%
|
7.80
|
7.80
|
7.10
|
7.10
|
7.54
|
6.51
|
54,700
|
|
|
5/12/2022
|
-0.70 / -8.24%
|
8.40
|
8.40
|
7.80
|
7.80
|
7.89
|
7.15
|
18,900
|
|
|
5/11/2022
|
+0.30 / +3.66%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.55
|
7.79
|
5,000
|
|
|
5/10/2022
|
-0.70 / -7.87%
|
8.70
|
8.80
|
8.20
|
8.20
|
8.35
|
7.52
|
8,300
|
|
|
5/9/2022
|
+0.40 / +4.71%
|
8.30
|
8.90
|
7.70
|
8.90
|
8.01
|
8.16
|
18,100
|
|
|
5/6/2022
|
-0.50 / -5.56%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.68
|
7.79
|
4,600
|
|
|
5/5/2022
|
-0.70 / -7.22%
|
9.50
|
9.70
|
8.80
|
9.00
|
8.96
|
8.25
|
27,800
|
|
|
5/4/2022
|
+0.60 / +6.59%
|
9.80
|
9.80
|
9.10
|
9.70
|
9.40
|
8.89
|
7,700
|
|
|
4/29/2022
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.20
|
9.10
|
8.80
|
8.34
|
35,300
|
|
|
4/28/2022
|
+0.10 / +1.22%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.31
|
7.61
|
18,400
|
|
|
4/27/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.70
|
8.20
|
7.91
|
7.52
|
26,900
|
|
|
4/26/2022
|
+0.10 / +1.25%
|
7.80
|
8.50
|
7.80
|
8.10
|
8.06
|
7.43
|
38,300
|
|
|
4/25/2022
|
-0.50 / -5.88%
|
8.50
|
8.50
|
7.80
|
8.00
|
8.04
|
7.33
|
41,600
|
|
|
4/22/2022
|
-0.10 / -1.16%
|
8.90
|
9.00
|
7.80
|
8.50
|
8.04
|
7.79
|
105,700
|
|
|
4/21/2022
|
-0.90 / -9.47%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.70
|
7.88
|
99,500
|
|
|
4/20/2022
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.75
|
8.71
|
63,800
|
|
|
4/19/2022
|
-0.60 / -5.66%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.24
|
9.17
|
48,100
|
|
|
4/18/2022
|
+0.10 / +0.95%
|
10.10
|
10.70
|
10.00
|
10.60
|
10.44
|
9.72
|
108,900
|
|
|
4/15/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.56
|
9.63
|
17,700
|
|
|
4/14/2022
|
+0.30 / +2.86%
|
11.00
|
11.50
|
10.80
|
10.80
|
11.27
|
9.90
|
76,100
|
|
|
4/13/2022
|
+0.90 / +9.38%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.39
|
9.63
|
75,900
|
|
|
4/12/2022
|
-0.90 / -8.57%
|
10.50
|
10.50
|
9.60
|
9.60
|
10.06
|
8.80
|
70,400
|
|
|
4/8/2022
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.57
|
9.63
|
79,800
|
|
|
4/7/2022
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.50
|
10.80
|
10.64
|
9.90
|
37,700
|
|
|