|
Closing price on 8/16/2022
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.60 |
| Volume |
14,300 |
| Split-adjusted Price |
7.06 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.60
|
7.70
|
7.63
|
7.06
|
14,300
|
|
|
8/15/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.70
|
7.51
|
7.06
|
33,400
|
|
|
8/12/2022
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.47
|
7.06
|
25,400
|
|
|
8/11/2022
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.67
|
6.88
|
11,100
|
|
|
8/10/2022
|
+0.60 / +8.11%
|
7.40
|
8.10
|
7.40
|
8.00
|
7.71
|
7.33
|
39,800
|
|
|
8/9/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.32
|
6.78
|
26,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.13
|
6.60
|
28,800
|
|
|
8/5/2022
|
-0.10 / -1.37%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
6.60
|
18,700
|
|
|
8/4/2022
|
0.00 / 0.00%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.17
|
6.69
|
10,500
|
|
|
8/3/2022
|
+0.10 / +1.39%
|
7.20
|
7.60
|
7.00
|
7.30
|
7.08
|
6.69
|
24,200
|
|
|
8/2/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.10
|
7.20
|
7.15
|
6.60
|
25,100
|
|
|
8/1/2022
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
6.78
|
1,400
|
|
|
7/29/2022
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.16
|
6.69
|
8,500
|
|
|
7/28/2022
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.24
|
6.78
|
68,600
|
|
|
7/27/2022
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.95
|
6.42
|
13,400
|
|
|
7/26/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.02
|
6.51
|
13,500
|
|
|
7/25/2022
|
-0.10 / -1.39%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.02
|
6.51
|
32,100
|
|
|
7/22/2022
|
-0.20 / -2.70%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.19
|
6.60
|
16,000
|
|
|
7/21/2022
|
+0.10 / +1.37%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.31
|
6.78
|
8,700
|
|
|
7/20/2022
|
+0.30 / +4.29%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.21
|
6.69
|
35,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.00
|
6.99
|
6.42
|
31,400
|
|
|
7/18/2022
|
-0.10 / -1.41%
|
6.70
|
7.10
|
6.70
|
7.00
|
6.83
|
6.42
|
1,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
6.70
|
7.10
|
6.70
|
7.10
|
6.89
|
6.51
|
10,800
|
|
|
7/14/2022
|
0.00 / 0.00%
|
6.80
|
7.10
|
6.80
|
7.10
|
6.89
|
6.51
|
1,600
|
|
|
7/13/2022
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.94
|
6.51
|
21,100
|
|
|
7/12/2022
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.76
|
6.33
|
1,300
|
|
|
7/11/2022
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
7.00
|
6.71
|
6.42
|
30,000
|
|
|
7/8/2022
|
+0.10 / +1.45%
|
6.30
|
7.10
|
6.30
|
7.00
|
7.01
|
6.42
|
39,800
|
|
|
7/7/2022
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.40
|
6.90
|
6.52
|
6.33
|
69,900
|
|
|
7/6/2022
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.67
|
6.05
|
600
|
|
|