|
Closing price on 7/26/2024
|
|
| Open |
5.70 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
81,700 |
| Split-adjusted Price |
5.60 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
81,700
|
|
|
7/25/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.59
|
5.60
|
35,700
|
|
|
7/24/2024
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.56
|
5.70
|
67,500
|
|
|
7/23/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.86
|
5.80
|
76,000
|
|
|
7/22/2024
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
90,700
|
|
|
7/19/2024
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.17
|
6.20
|
52,100
|
|
|
7/18/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
68,400
|
|
|
7/17/2024
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.36
|
6.20
|
80,500
|
|
|
7/16/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.38
|
6.60
|
146,800
|
|
|
7/15/2024
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.52
|
6.60
|
47,200
|
|
|
7/12/2024
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
43,800
|
|
|
7/11/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
49,100
|
|
|
7/10/2024
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
6.50
|
57,900
|
|
|
7/9/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
79,900
|
|
|
7/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
63,200
|
|
|
7/5/2024
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
63,100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
130,800
|
|
|
7/3/2024
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.95
|
6.90
|
144,300
|
|
|
7/2/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
94,700
|
|
|
7/1/2024
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.49
|
6.50
|
229,700
|
|
|
6/28/2024
|
-0.40 / -5.56%
|
7.20
|
7.40
|
6.80
|
6.80
|
6.91
|
6.80
|
159,600
|
|
|
6/27/2024
|
-0.20 / -2.70%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.20
|
7.20
|
115,000
|
|
|
6/26/2024
|
+0.10 / +1.37%
|
7.60
|
7.80
|
7.30
|
7.40
|
7.53
|
7.40
|
97,400
|
|
|
6/25/2024
|
-0.80 / -9.88%
|
8.20
|
8.20
|
7.30
|
7.30
|
7.45
|
7.30
|
317,500
|
|
|
6/24/2024
|
-0.90 / -10.00%
|
9.80
|
9.80
|
8.10
|
8.10
|
8.47
|
8.10
|
494,900
|
|
|
6/21/2024
|
+0.80 / +9.76%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.86
|
9.00
|
521,300
|
|
|
6/20/2024
|
+0.70 / +9.33%
|
7.60
|
8.20
|
7.40
|
8.20
|
8.16
|
8.20
|
726,200
|
|
|
6/19/2024
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.20
|
7.50
|
7.36
|
7.50
|
64,800
|
|
|
6/18/2024
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.20
|
7.40
|
7.36
|
7.40
|
62,100
|
|
|
6/17/2024
|
-0.10 / -1.33%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.38
|
7.40
|
23,300
|
|
|