|
Closing price on 7/27/2020
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
3,100 |
| Split-adjusted Price |
3.25 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
3,100
|
|
|
7/24/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.78
|
3.33
|
6,200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
1,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
1,100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
6,000
|
|
|
7/20/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
2,000
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
0
|
|
|
7/16/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
2,900
|
|
|
7/15/2020
|
-0.30 / -7.32%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
2,000
|
|
|
7/14/2020
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.50
|
200
|
|
|
7/13/2020
|
+0.30 / +7.89%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.02
|
3.50
|
1,100
|
|
|
7/10/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
100
|
|
|
7/9/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
1,000
|
|
|
7/8/2020
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
6,600
|
|
|
7/7/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.82
|
3.33
|
1,300
|
|
|
7/6/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
0
|
|
|
7/3/2020
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
8,100
|
|
|
7/2/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.42
|
10,700
|
|
|
7/1/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.33
|
10,400
|
|
|
6/30/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
200
|
|
|
6/29/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
2
|
|
|
6/26/2020
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
800
|
|
|
6/25/2020
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.86
|
3.42
|
2,100
|
|
|
6/24/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
3,400
|
|
|
6/23/2020
|
-0.20 / -5.00%
|
4.40
|
4.40
|
3.80
|
3.80
|
3.95
|
3.25
|
18,500
|
|
|
6/22/2020
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.42
|
0
|
|
|
6/19/2020
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.05
|
3.42
|
8,100
|
|
|
6/18/2020
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.59
|
100
|
|
|
6/17/2020
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.50
|
5,100
|
|
|
6/16/2020
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.50
|
73,600
|
|
|