|
Closing price on 7/4/2024
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
130,800 |
| Split-adjusted Price |
6.90 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/14/2024
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.30
|
7.50
|
7.56
|
7.50
|
83,500
|
|
|
6/13/2024
|
+0.30 / +4.05%
|
7.50
|
7.90
|
7.40
|
7.70
|
7.66
|
7.70
|
106,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.10
|
7.40
|
7.33
|
7.40
|
107,000
|
|
|
6/11/2024
|
-0.20 / -2.63%
|
7.80
|
7.90
|
7.00
|
7.40
|
7.41
|
7.40
|
237,800
|
|
|
6/10/2024
|
-0.40 / -5.00%
|
8.60
|
8.60
|
7.50
|
7.60
|
7.94
|
7.60
|
123,600
|
|
|
6/7/2024
|
+0.70 / +9.59%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.98
|
8.00
|
713,900
|
|
|
6/6/2024
|
+0.60 / +8.96%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.25
|
7.30
|
271,300
|
|
|
6/5/2024
|
+0.30 / +4.69%
|
6.30
|
7.00
|
6.30
|
6.70
|
6.74
|
6.70
|
55,000
|
|
|
6/4/2024
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.54
|
6.40
|
60,400
|
|
|
6/3/2024
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.46
|
6.40
|
9,900
|
|
|
5/31/2024
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.56
|
6.50
|
3,300
|
|
|
5/30/2024
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3,100
|
|
|
5/29/2024
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
6.50
|
14,800
|
|
|
5/28/2024
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
7,800
|
|
|
5/27/2024
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.54
|
6.50
|
14,000
|
|
|
5/24/2024
|
-0.30 / -4.35%
|
6.70
|
6.90
|
6.40
|
6.60
|
6.51
|
6.60
|
10,400
|
|
|