|
Closing price on 8/26/2020
|
|
| Open |
3.80 |
| High |
3.80 |
| Low |
3.80 |
| Volume |
0 |
| Split-adjusted Price |
3.25 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/25/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
18,100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
13,000
|
|
|
8/21/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.16
|
14,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
2,000
|
|
|
8/19/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
9,500
|
|
|
8/18/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.25
|
3,300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
3,300
|
|
|
8/7/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.25
|
600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.16
|
25,500
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
9,500
|
|
|
8/3/2020
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
900
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
0
|
|
|
7/29/2020
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
1,000
|
|
|
7/28/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
7/27/2020
|
-0.10 / -2.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
3,100
|
|
|
7/24/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.78
|
3.33
|
6,200
|
|
|
7/23/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
1,100
|
|
|
7/22/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
1,100
|
|
|
7/21/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
6,000
|
|
|
7/20/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
2,000
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
0
|
|
|
7/16/2020
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.33
|
2,900
|
|
|