Closing price on 7/6/2016
|
|
Open |
8.10 |
High |
8.20 |
Low |
7.50 |
Volume |
400 |
Split-adjusted Price |
4.53 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2016
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.50
|
7.80
|
7.90
|
4.53
|
400
|
|
7/5/2016
|
-0.70 / -8.24%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.85
|
4.53
|
3,408
|
|
7/4/2016
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.93
|
0
|
|
7/1/2016
|
+0.70 / +8.97%
|
7.60
|
8.50
|
7.60
|
8.50
|
7.64
|
4.93
|
2,100
|
|
6/30/2016
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
4.53
|
5,700
|
|
6/29/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
0
|
|
6/28/2016
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
100
|
|
6/27/2016
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.35
|
2,400
|
|
6/24/2016
|
-0.40 / -4.94%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.62
|
4.47
|
9,200
|
|
6/23/2016
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.71
|
4.70
|
5,800
|
|
6/22/2016
|
-0.90 / -10.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.70
|
4,500
|
|
6/21/2016
|
+0.80 / +9.76%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.22
|
100
|
|
6/20/2016
|
+0.50 / +6.49%
|
8.40
|
8.40
|
7.80
|
8.20
|
8.10
|
4.76
|
400
|
|
6/17/2016
|
-0.30 / -3.75%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.71
|
4.47
|
18,500
|
|
6/16/2016
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.70
|
4.64
|
252
|
|
6/15/2016
|
+0.20 / +2.56%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.60
|
4.64
|
254
|
|
6/14/2016
|
-1.10 / -12.36%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.71
|
4.53
|
7,000
|
|
6/13/2016
|
-0.10 / -1.11%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.03
|
4.58
|
14,228
|
|
6/10/2016
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.70
|
9.00
|
8.80
|
4.64
|
17,600
|
|
6/9/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
100
|
|
6/8/2016
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.48
|
0
|
|
6/7/2016
|
-0.20 / -2.25%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.64
|
4.48
|
5,000
|
|
6/6/2016
|
+0.20 / +2.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.58
|
292
|
|
6/3/2016
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.62
|
4.48
|
15,700
|
|
6/2/2016
|
+0.10 / +1.14%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.60
|
4.58
|
15,100
|
|
6/1/2016
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.53
|
0
|
|
5/31/2016
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
4.53
|
7,100
|
|
5/30/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.58
|
80
|
|
5/27/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.58
|
0
|
|
5/26/2016
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.63
|
4.58
|
4,600
|
|
|