Closing price on 7/3/2014
|
|
Open |
8.00 |
High |
8.20 |
Low |
8.00 |
Volume |
500 |
Split-adjusted Price |
3.43 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2014
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.43
|
500
|
|
7/2/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
3.39
|
724
|
|
7/1/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.31
|
12,800
|
|
6/30/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.31
|
111
|
|
6/27/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
3.27
|
6,900
|
|
6/26/2014
|
-0.60 / -7.14%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.80
|
3.27
|
6,400
|
|
6/25/2014
|
+0.50 / +6.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
100
|
|
6/24/2014
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
3.31
|
300
|
|
6/23/2014
|
-0.10 / -1.27%
|
8.50
|
8.50
|
7.80
|
7.80
|
7.80
|
3.27
|
800
|
|
6/20/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.31
|
0
|
|
6/19/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.80
|
7.90
|
7.90
|
3.31
|
800
|
|
6/18/2014
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.31
|
15,400
|
|
6/17/2014
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
3.22
|
2,200
|
|
6/16/2014
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.80
|
3.27
|
11,300
|
|
6/13/2014
|
-0.10 / -1.30%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
3.18
|
13,000
|
|
6/12/2014
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.70
|
7.70
|
7.70
|
3.22
|
7,100
|
|
6/11/2014
|
+0.20 / +2.56%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.35
|
1,108
|
|
6/10/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
0
|
|
6/9/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
0
|
|
6/6/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
0
|
|
6/5/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
40
|
|
6/4/2014
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
3.27
|
2,321
|
|
6/3/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.35
|
0
|
|
6/2/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.35
|
100
|
|
5/30/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.31
|
1,000
|
|
5/29/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
8,500
|
|
5/28/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
14,700
|
|
5/27/2014
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.31
|
1,500
|
|
5/26/2014
|
+0.20 / +2.70%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
3.18
|
10,600
|
|
5/23/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.10
|
100
|
|
|