|
Closing price on 7/12/2021
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.40 |
| Volume |
20,800 |
| Split-adjusted Price |
5.23 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.40
|
5.70
|
5.58
|
5.23
|
20,800
|
|
|
7/9/2021
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.82
|
5.23
|
23,700
|
|
|
7/8/2021
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.60
|
6.00
|
5.75
|
5.50
|
35,100
|
|
|
7/7/2021
|
-0.10 / -1.69%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.77
|
5.32
|
27,200
|
|
|
7/6/2021
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.93
|
5.41
|
41,300
|
|
|
7/5/2021
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.92
|
5.41
|
33,800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.00
|
5.59
|
6,200
|
|
|
7/1/2021
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
5.96
|
5.59
|
49,700
|
|
|
6/30/2021
|
-0.30 / -4.76%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.07
|
5.50
|
63,100
|
|
|
6/29/2021
|
-0.10 / -1.56%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.18
|
5.78
|
13,100
|
|
|
6/28/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.20
|
5.87
|
41,300
|
|
|
6/25/2021
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.25
|
5.87
|
11,200
|
|
|
6/24/2021
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
5.87
|
1,900
|
|
|
6/23/2021
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.58
|
5.96
|
35,100
|
|
|
6/22/2021
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.47
|
5.96
|
74,800
|
|
|
6/21/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.78
|
50,400
|
|
|
6/18/2021
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.29
|
5.78
|
9,800
|
|
|
6/17/2021
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
5.78
|
16,500
|
|
|
6/16/2021
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.10
|
5.68
|
2,800
|
|
|
6/15/2021
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.29
|
5.68
|
3,544
|
|
|
6/14/2021
|
-0.20 / -3.17%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.15
|
5.59
|
7,800
|
|
|
6/11/2021
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.25
|
5.78
|
4,000
|
|
|
6/10/2021
|
-0.10 / -1.59%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.08
|
5.68
|
9,710
|
|
|
6/9/2021
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.11
|
5.78
|
14,400
|
|
|
6/8/2021
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
5.78
|
11,200
|
|
|
6/7/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.21
|
5.87
|
32,200
|
|
|
6/4/2021
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.31
|
5.78
|
6,500
|
|
|
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
|
|
|