|
Closing price on 6/19/2020
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
8,100 |
| Split-adjusted Price |
3.42 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.05
|
3.42
|
8,100
|
|
|
6/18/2020
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.59
|
100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.50
|
5,100
|
|
|
6/16/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.50
|
73,600
|
|
|
6/15/2020
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.03
|
3.50
|
18,300
|
|
|
6/12/2020
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
2,000
|
|
|
6/11/2020
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.02
|
3.50
|
50,200
|
|
|
6/10/2020
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.76
|
3.33
|
5,600
|
|
|
6/9/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.76
|
3.25
|
51,700
|
|
|
6/8/2020
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.69
|
3.16
|
11,000
|
|
|
6/5/2020
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.52
|
3.08
|
77,600
|
|
|
6/4/2020
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.45
|
2.91
|
200
|
|
|
6/3/2020
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.49
|
2.99
|
5,400
|
|
|
6/2/2020
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.47
|
2.99
|
10,900
|
|
|
6/1/2020
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
2.91
|
2,500
|
|
|
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
|
|
|