|
Closing price on 8/18/2015
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
1,908 |
| Split-adjusted Price |
5.02 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2015
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.53
|
5.02
|
1,908
|
|
|
8/17/2015
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
5.07
|
200
|
|
|
8/14/2015
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.58
|
5.12
|
545
|
|
|
8/13/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.70
|
10.90
|
10.74
|
5.12
|
6,500
|
|
|
8/12/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.93
|
5.16
|
4,300
|
|
|
8/11/2015
|
-0.20 / -1.79%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.03
|
5.16
|
18,000
|
|
|
8/10/2015
|
+0.20 / +1.82%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
5.26
|
16,221
|
|
|
8/7/2015
|
+0.20 / +1.85%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.90
|
5.16
|
6,347
|
|
|
8/6/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.77
|
5.07
|
7,413
|
|
|
8/5/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
5.07
|
2,112
|
|
|
8/4/2015
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.62
|
5.07
|
1,300
|
|
|
8/3/2015
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.50
|
10.80
|
10.61
|
5.07
|
2,800
|
|
|
7/31/2015
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.60
|
10.90
|
10.69
|
5.12
|
2,912
|
|
|
7/30/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.75
|
5.12
|
2,200
|
|
|
7/29/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.12
|
10
|
|
|
7/28/2015
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.12
|
100
|
|
|
7/27/2015
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.73
|
5.16
|
3,512
|
|
|
7/24/2015
|
-0.30 / -2.63%
|
11.00
|
11.60
|
10.90
|
11.10
|
11.03
|
5.21
|
5,778
|
|
|
7/23/2015
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.00
|
11.40
|
11.23
|
5.35
|
24,210
|
|
|
7/22/2015
|
+0.50 / +4.59%
|
11.00
|
11.80
|
10.90
|
11.40
|
10.98
|
5.35
|
13,500
|
|
|
7/21/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
5.12
|
0
|
|
|
7/20/2015
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.20
|
10.90
|
10.83
|
5.12
|
5,100
|
|
|
7/17/2015
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
500
|
|
|
7/16/2015
|
0.00 / 0.00%
|
10.00
|
11.00
|
10.00
|
10.80
|
10.54
|
5.07
|
2,800
|
|
|
7/15/2015
|
+0.30 / +2.86%
|
10.20
|
10.80
|
10.10
|
10.80
|
10.20
|
5.07
|
8,800
|
|
|
7/14/2015
|
-0.40 / -3.67%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.32
|
4.93
|
3,300
|
|
|
7/13/2015
|
-0.10 / -0.91%
|
10.20
|
10.90
|
10.20
|
10.90
|
10.32
|
5.12
|
680
|
|
|
7/10/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
1,045
|
|
|
7/9/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
86
|
|
|
7/8/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.16
|
1,010
|
|
|