Closing price on 9/23/2014
|
|
Open |
8.70 |
High |
9.50 |
Low |
8.60 |
Volume |
8,093 |
Split-adjusted Price |
3.69 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2014
|
+0.10 / +1.15%
|
8.70
|
9.50
|
8.60
|
8.80
|
8.80
|
3.69
|
8,093
|
|
9/22/2014
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.64
|
6,044
|
|
9/19/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
3.64
|
5,557
|
|
9/18/2014
|
-0.10 / -1.14%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.70
|
3.64
|
6,703
|
|
9/17/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.69
|
3,821
|
|
9/16/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
712
|
|
9/15/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.69
|
8,182
|
|
9/12/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.90
|
3.73
|
33,284
|
|
9/11/2014
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3.73
|
126
|
|
9/10/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.60
|
9.00
|
9.00
|
3.77
|
33,500
|
|
9/9/2014
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
34,500
|
|
9/8/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.73
|
10,800
|
|
9/5/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.73
|
4,100
|
|
9/4/2014
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.69
|
724
|
|
9/3/2014
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
3.77
|
38,600
|
|
8/29/2014
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
3.69
|
2,600
|
|
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
|
|
|