|
Closing price on 6/3/2021
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
11,500 |
| Split-adjusted Price |
5.78 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.78
|
11,500
|
|
|
6/2/2021
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.25
|
5.78
|
45,900
|
|
|
6/1/2021
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.09
|
5.59
|
13,300
|
|
|
5/31/2021
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.98
|
5.50
|
41,800
|
|
|
5/28/2021
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.02
|
5.59
|
11,300
|
|
|
5/27/2021
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
5.50
|
25,000
|
|
|
5/26/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
6.20
|
6.03
|
5.68
|
29,000
|
|
|
5/25/2021
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.17
|
5.68
|
16,700
|
|
|
5/24/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.27
|
5.78
|
8,300
|
|
|
5/21/2021
|
+0.20 / +3.33%
|
5.90
|
6.30
|
5.90
|
6.20
|
6.11
|
5.68
|
42,900
|
|
|
5/20/2021
|
-0.30 / -4.76%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.05
|
5.50
|
100,100
|
|
|
5/19/2021
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.22
|
5.78
|
44,400
|
|
|
5/18/2021
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.22
|
5.87
|
62,900
|
|
|
5/17/2021
|
-0.20 / -3.03%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.49
|
5.87
|
3,600
|
|
|
5/14/2021
|
+0.10 / +1.54%
|
6.40
|
6.70
|
6.30
|
6.60
|
6.53
|
6.05
|
16,700
|
|
|
5/13/2021
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.48
|
5.96
|
48,000
|
|
|
5/12/2021
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.50
|
6.80
|
6.68
|
6.23
|
42,600
|
|
|
5/11/2021
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
6.33
|
20,100
|
|
|
5/10/2021
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.60
|
6.90
|
6.89
|
6.33
|
12,500
|
|
|
5/7/2021
|
+0.10 / +1.45%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.92
|
6.42
|
17,200
|
|
|
5/6/2021
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.37
|
6.33
|
35,600
|
|
|
5/5/2021
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.47
|
6.41
|
17,900
|
|
|
5/4/2021
|
-0.20 / -2.67%
|
7.40
|
7.40
|
7.00
|
7.30
|
7.18
|
6.24
|
56,100
|
|
|
4/29/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.51
|
6.41
|
33,300
|
|
|
4/28/2021
|
+0.20 / +2.70%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.56
|
6.50
|
16,900
|
|
|
4/27/2021
|
-0.10 / -1.33%
|
7.40
|
7.50
|
7.30
|
7.40
|
7.32
|
6.33
|
44,900
|
|
|
4/26/2021
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.37
|
6.41
|
58,300
|
|
|
4/23/2021
|
+0.20 / +2.70%
|
7.80
|
7.80
|
7.20
|
7.60
|
7.47
|
6.50
|
14,300
|
|
|
4/22/2021
|
-0.40 / -5.13%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.41
|
6.33
|
172,500
|
|
|
4/20/2021
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.67
|
6.67
|
38,500
|
|
|