|
Closing price on 8/27/2026
|
|
| Open |
9.00 |
| High |
9.80 |
| Low |
9.00 |
| Volume |
3,100 |
| Split-adjusted Price |
9.30 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
+0.30 / +3.33%
|
9.00
|
9.80
|
9.00
|
9.30
|
9.24
|
9.30
|
3,100
|
|
|
8/26/2026
|
-0.80 / -8.16%
|
9.80
|
10.00
|
9.00
|
9.00
|
9.68
|
9.00
|
500
|
|
|
8/25/2026
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.80
|
200
|
|
|
8/24/2026
|
+0.60 / +6.67%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
2,700
|
|
|
8/21/2026
|
-0.80 / -8.16%
|
10.00
|
10.50
|
9.00
|
9.00
|
9.88
|
9.00
|
1,200
|
|
|
8/20/2026
|
+0.20 / +2.08%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.23
|
9.80
|
2,900
|
|
|
8/19/2026
|
-1.00 / -9.43%
|
11.00
|
11.00
|
9.60
|
9.60
|
9.63
|
9.60
|
5,000
|
|
|
8/18/2026
|
-0.40 / -3.64%
|
9.90
|
10.60
|
9.90
|
10.60
|
10.25
|
10.60
|
200
|
|
|
8/17/2026
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
8/14/2026
|
-0.10 / -0.91%
|
9.90
|
10.90
|
9.90
|
10.90
|
10.23
|
10.90
|
300
|
|
|
8/13/2026
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
8/12/2026
|
-0.20 / -1.82%
|
11.20
|
11.20
|
9.90
|
10.80
|
10.63
|
10.80
|
300
|
|
|
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
|
|
|