Closing price on 8/4/2017
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.80 |
Volume |
39,000 |
Split-adjusted Price |
3.37 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/4/2017
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
3.37
|
39,000
|
|
8/3/2017
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.79
|
3.42
|
59,300
|
|
8/2/2017
|
+0.20 / +3.64%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.60
|
3.31
|
16,900
|
|
8/1/2017
|
-0.10 / -1.79%
|
5.50
|
5.70
|
5.50
|
5.50
|
5.55
|
3.19
|
15,500
|
|
7/31/2017
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.57
|
3.25
|
60,111
|
|
7/28/2017
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
3.37
|
13,300
|
|
7/27/2017
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.60
|
3.31
|
39,604
|
|
7/26/2017
|
+0.40 / +7.41%
|
5.60
|
5.80
|
5.40
|
5.80
|
5.53
|
3.37
|
80,180
|
|
7/25/2017
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
3.13
|
57,900
|
|
7/24/2017
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.36
|
3.13
|
49,118
|
|
7/21/2017
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
3.19
|
62,600
|
|
7/20/2017
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
3.25
|
10,100
|
|
7/19/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.51
|
3.25
|
1,771
|
|
7/18/2017
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
3.25
|
25,302
|
|
7/17/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.65
|
3.31
|
9,400
|
|
7/14/2017
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.31
|
6,200
|
|
7/13/2017
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.66
|
3.31
|
25,649
|
|
7/12/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.73
|
3.37
|
4,200
|
|
7/11/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
8,400
|
|
7/10/2017
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
279,792
|
|
7/7/2017
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.80
|
3.48
|
24,600
|
|
7/6/2017
|
-0.40 / -6.45%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
3.37
|
10,145
|
|
7/5/2017
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
5.81
|
3.60
|
15,400
|
|
7/4/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
2,400
|
|
7/3/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
3.37
|
3,200
|
|
6/30/2017
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
5,342
|
|
6/29/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
3.37
|
8,200
|
|
6/28/2017
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
2,500
|
|
6/27/2017
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.54
|
192
|
|
6/26/2017
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.37
|
2,500
|
|
|