|
Closing price on 5/8/2026
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
100 |
| Split-adjusted Price |
12.00 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2026
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
5/7/2026
|
+0.10 / +0.85%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
11.90
|
300
|
|
|
5/6/2026
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.75
|
11.80
|
200
|
|
|
5/5/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.52
|
11.50
|
1,100
|
|
|
5/4/2026
|
+0.20 / +1.77%
|
11.10
|
11.50
|
10.90
|
11.50
|
11.33
|
11.50
|
3,300
|
|
|
4/29/2026
|
-0.50 / -4.24%
|
11.50
|
11.90
|
11.00
|
11.30
|
11.36
|
11.30
|
1,500
|
|
|
4/28/2026
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
100
|
|
|
4/24/2026
|
-0.10 / -0.86%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.28
|
11.50
|
1,600
|
|
|
4/23/2026
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.58
|
11.60
|
6,100
|
|
|
4/22/2026
|
-0.40 / -3.39%
|
12.70
|
12.70
|
11.40
|
11.40
|
12.26
|
11.40
|
9,400
|
|
|
4/21/2026
|
+0.80 / +7.27%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.01
|
11.80
|
34,100
|
|
|
4/20/2026
|
+1.00 / +10.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.95
|
11.00
|
9,200
|
|
|
4/17/2026
|
-0.80 / -7.41%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.02
|
10.00
|
17,200
|
|
|
4/16/2026
|
-0.10 / -0.92%
|
10.30
|
10.90
|
10.20
|
10.80
|
10.24
|
10.80
|
9,000
|
|
|
4/15/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/14/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/13/2026
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
4/10/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
10.90
|
1,200
|
|
|
4/9/2026
|
-0.30 / -2.68%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.96
|
10.90
|
1,300
|
|
|
4/8/2026
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.19
|
11.20
|
13,400
|
|
|
4/7/2026
|
+0.70 / +6.67%
|
10.00
|
11.20
|
10.00
|
11.20
|
10.24
|
11.20
|
500
|
|
|
4/6/2026
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.43
|
10.50
|
800
|
|
|
4/3/2026
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.50
|
10.62
|
10.50
|
2,600
|
|
|
4/2/2026
|
-0.50 / -4.55%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.66
|
10.50
|
3,600
|
|
|
4/1/2026
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.11
|
11.00
|
22,200
|
|
|
3/31/2026
|
-0.80 / -6.72%
|
10.90
|
11.90
|
10.90
|
11.10
|
11.52
|
11.10
|
5,200
|
|
|
3/30/2026
|
-0.60 / -4.80%
|
11.60
|
11.90
|
11.50
|
11.90
|
11.60
|
11.90
|
600
|
|
|
3/27/2026
|
+0.90 / +7.76%
|
11.50
|
12.70
|
11.50
|
12.50
|
12.64
|
12.50
|
129,200
|
|
|
3/26/2026
|
+1.00 / +9.43%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
26,900
|
|
|
3/25/2026
|
+0.90 / +9.28%
|
9.00
|
10.60
|
9.00
|
10.60
|
10.13
|
10.60
|
30,200
|
|
|