|
Closing price on 8/11/2026
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
9.90 |
| Volume |
1,300 |
| Split-adjusted Price |
11.00 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2026
|
0.00 / 0.00%
|
11.10
|
11.10
|
9.90
|
11.00
|
10.84
|
11.00
|
1,300
|
|
|
8/10/2026
|
-0.40 / -3.51%
|
10.30
|
11.10
|
10.30
|
11.00
|
10.68
|
11.00
|
600
|
|
|
8/7/2026
|
0.00 / 0.00%
|
10.30
|
11.40
|
10.30
|
11.40
|
10.85
|
11.40
|
200
|
|
|
8/6/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
8/5/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
8/4/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
8/3/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
7/31/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
7/30/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
7/29/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
7/28/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
7/27/2026
|
-0.10 / -0.87%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.22
|
11.40
|
1,200
|
|
|
7/24/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/23/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/22/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/21/2026
|
-0.10 / -0.86%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.17
|
11.50
|
300
|
|
|
7/20/2026
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.59
|
11.60
|
1,500
|
|
|
7/17/2026
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.52
|
11.60
|
2,600
|
|
|
7/16/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
0
|
|
|
7/15/2026
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
400
|
|
|
7/14/2026
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
0
|
|
|
7/13/2026
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.55
|
11.70
|
4,200
|
|
|
7/10/2026
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.43
|
11.40
|
300
|
|
|
7/9/2026
|
-0.40 / -3.45%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
11.20
|
2,900
|
|
|
7/8/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2,200
|
|
|
7/7/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
0
|
|
|
7/6/2026
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,900
|
|
|
7/3/2026
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
7/2/2026
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.31
|
11.30
|
3,100
|
|
|
7/1/2026
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1,400
|
|
|