Closing price on 8/28/2014
|
|
Open |
8.50 |
High |
8.70 |
Low |
8.40 |
Volume |
10,300 |
Split-adjusted Price |
3.64 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2014
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.64
|
10,300
|
|
8/27/2014
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
3.64
|
6,700
|
|
8/26/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
1,203
|
|
8/25/2014
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
3.60
|
67,086
|
|
8/22/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.52
|
5,100
|
|
8/21/2014
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
3.52
|
7,266
|
|
8/20/2014
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.48
|
3,224
|
|
8/19/2014
|
-0.30 / -3.49%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
3.48
|
4,062
|
|
8/18/2014
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.20
|
8.60
|
8.60
|
3.60
|
10,700
|
|
8/15/2014
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.48
|
380
|
|
8/14/2014
|
-0.20 / -2.41%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.10
|
3.39
|
2,300
|
|
8/13/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.48
|
0
|
|
8/12/2014
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.48
|
25,200
|
|
8/11/2014
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.43
|
1,000
|
|
8/8/2014
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.52
|
1,020
|
|
8/7/2014
|
-0.30 / -3.61%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.35
|
4,500
|
|
8/6/2014
|
-0.30 / -3.49%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.30
|
3.48
|
800
|
|
8/5/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.60
|
18
|
|
8/4/2014
|
+0.50 / +6.17%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
3.60
|
2,200
|
|
8/1/2014
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.39
|
5,000
|
|
7/31/2014
|
-0.30 / -3.61%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
3.35
|
10,100
|
|
7/30/2014
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.48
|
800
|
|
7/29/2014
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.40
|
3.52
|
12,100
|
|
7/28/2014
|
0.00 / 0.00%
|
8.00
|
8.80
|
8.00
|
8.10
|
8.10
|
3.39
|
30,300
|
|
7/25/2014
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.39
|
3,022
|
|
7/24/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.43
|
12
|
|
7/23/2014
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.20
|
8.20
|
3.43
|
25,300
|
|
7/22/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.43
|
40
|
|
7/21/2014
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.20
|
3.43
|
2,856
|
|
7/18/2014
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.43
|
0
|
|
|