|
Closing price on 7/13/2015
|
|
| Open |
10.20 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
680 |
| Split-adjusted Price |
5.12 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
-0.10 / -0.91%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.32
|
5.12
|
680
|
|
|
7/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
1,045
|
|
|
7/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
86
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
1,010
|
|
|
7/7/2015
|
+0.90 / +8.91%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
186
|
|
|
7/6/2015
|
-0.90 / -8.18%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
4.74
|
3,500
|
|
|
7/3/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
0
|
|
|
7/2/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
0
|
|
|
7/1/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
3,000
|
|
|
6/30/2015
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
1,500
|
|
|
6/29/2015
|
+0.30 / +2.88%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.58
|
5.02
|
24,200
|
|
|
6/26/2015
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.30
|
4.88
|
1,400
|
|
|
6/25/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.83
|
4
|
|
|
6/24/2015
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.83
|
100
|
|
|
6/23/2015
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.39
|
4.83
|
4,160
|
|
|
6/22/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
0
|
|
|
6/19/2015
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
180
|
|
|
6/18/2015
|
-0.20 / -1.92%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
319
|
|
|
6/17/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.88
|
19
|
|
|
6/16/2015
|
-0.10 / -0.95%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.25
|
4.88
|
2,000
|
|
|
6/15/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
0
|
|
|
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
|
|
|