|
Closing price on 5/29/2020
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.30 |
| Volume |
3,200 |
| Split-adjusted Price |
2.82 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.82
|
3,200
|
|
|
5/28/2020
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.82
|
8,000
|
|
|
5/27/2020
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.25
|
2.91
|
8,600
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
2.74
|
14,200
|
|
|
5/25/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.74
|
4,700
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.74
|
0
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.74
|
700
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.74
|
5,400
|
|
|
5/19/2020
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.25
|
2.74
|
21,100
|
|
|
5/18/2020
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.74
|
25,800
|
|
|
5/15/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
2.65
|
19,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.65
|
24,500
|
|
|
5/13/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.65
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
2.65
|
700
|
|
|
5/11/2020
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.65
|
5,900
|
|
|
5/8/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.05
|
2.65
|
23,200
|
|
|
5/7/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.56
|
0
|
|
|
5/6/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
2.56
|
30,400
|
|
|
5/5/2020
|
-0.10 / -3.33%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.48
|
2,400
|
|
|
5/4/2020
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
2.56
|
3,600
|
|
|
4/29/2020
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.65
|
10,900
|
|
|
4/28/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.56
|
1,300
|
|
|
4/27/2020
|
-0.30 / -9.09%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
2.56
|
33,883
|
|
|
4/24/2020
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.01
|
2.82
|
14,900
|
|
|
4/23/2020
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.56
|
18,200
|
|
|
4/22/2020
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.91
|
2.48
|
7,700
|
|
|
4/21/2020
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.99
|
2.48
|
5,700
|
|
|
4/20/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.56
|
3,700
|
|
|
4/17/2020
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.56
|
1,200
|
|
|
4/16/2020
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.83
|
2.39
|
700
|
|
|