|
Closing price on 6/12/2015
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
12,400 |
| Split-adjusted Price |
4.93 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.41
|
4.93
|
12,400
|
|
|
6/11/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.83
|
4,900
|
|
|
6/10/2015
|
+0.10 / +0.98%
|
9.80
|
10.30
|
9.80
|
10.30
|
9.85
|
4.83
|
1,100
|
|
|
6/9/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
1,182
|
|
|
6/5/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
6/4/2015
|
+0.30 / +3.03%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
216
|
|
|
6/3/2015
|
-0.20 / -1.98%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.99
|
4.65
|
5,600
|
|
|
6/2/2015
|
+0.10 / +1.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.00
|
4.74
|
8,800
|
|
|
6/1/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
60
|
|
|
5/29/2015
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.01
|
4.69
|
9,300
|
|
|
5/28/2015
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
2,900
|
|
|
5/27/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.57
|
4.60
|
5,200
|
|
|
5/26/2015
|
-0.50 / -5.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.52
|
4.46
|
4,422
|
|
|
5/25/2015
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.30
|
10.00
|
9.76
|
4.69
|
3,760
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.34
|
4.65
|
1,600
|
|
|
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
|
|
|