|
Closing price on 6/27/2022
|
|
| Open |
6.90 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
11,700 |
| Split-adjusted Price |
6.51 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
-0.30 / -4.05%
|
6.90
|
7.30
|
6.70
|
7.10
|
6.80
|
6.51
|
11,700
|
|
|
6/24/2022
|
+0.20 / +2.78%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.32
|
6.78
|
3,000
|
|
|
6/23/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
6.60
|
100
|
|
|
6/22/2022
|
+0.50 / +7.46%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.70
|
6.60
|
9,700
|
|
|
6/21/2022
|
-0.20 / -2.90%
|
6.50
|
6.90
|
6.40
|
6.70
|
6.70
|
6.14
|
26,600
|
|
|
6/20/2022
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.20
|
6.90
|
6.41
|
6.33
|
25,600
|
|
|
6/17/2022
|
-0.60 / -8.22%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.61
|
6.14
|
51,800
|
|
|
6/16/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
6.90
|
7.30
|
7.15
|
6.69
|
12,600
|
|
|
6/15/2022
|
-0.30 / -3.95%
|
7.50
|
7.60
|
6.90
|
7.30
|
7.11
|
6.69
|
27,600
|
|
|
6/14/2022
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.54
|
6.97
|
7,000
|
|
|
6/13/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.60
|
7.51
|
6.97
|
22,300
|
|
|
6/10/2022
|
-0.20 / -2.56%
|
7.60
|
7.80
|
7.50
|
7.60
|
7.61
|
6.97
|
17,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.78
|
7.15
|
3,900
|
|
|
6/8/2022
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.78
|
7.15
|
9,800
|
|
|
6/7/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
7.15
|
7,600
|
|
|
6/6/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.50
|
7.80
|
7.91
|
7.15
|
13,100
|
|
|
6/3/2022
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.80
|
7.88
|
7.15
|
22,300
|
|
|
6/2/2022
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.92
|
7.15
|
6,900
|
|
|
6/1/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
8.00
|
7.94
|
7.33
|
9,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
7.33
|
14,800
|
|
|
5/30/2022
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
7.98
|
7.33
|
21,600
|
|
|
5/27/2022
|
-0.40 / -4.71%
|
8.50
|
8.60
|
8.00
|
8.10
|
8.28
|
7.43
|
34,600
|
|
|
5/26/2022
|
+0.30 / +3.66%
|
8.50
|
8.50
|
7.60
|
8.50
|
7.98
|
7.79
|
15,300
|
|
|
5/25/2022
|
+0.30 / +3.80%
|
7.80
|
8.20
|
7.40
|
8.20
|
7.89
|
7.52
|
21,000
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.30
|
7.90
|
7.64
|
7.24
|
16,900
|
|
|
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
|
|
|