Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2017	-0.10 / -2.00%	4.80	4.90	4.80	4.90	4.89	3.11	1,100
9/25/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	0
9/22/2017	-0.10 / -1.96%	5.00	5.00	4.80	5.00	4.97	3.18	11,413
9/21/2017	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.00	3.24	5,100
9/20/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	423
9/19/2017	-0.20 / -3.85%	5.00	5.00	5.00	5.00	5.00	3.18	4,000
9/18/2017	+0.20 / +4.00%	5.20	5.20	5.20	5.20	5.20	3.30	200
9/15/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	0
9/14/2017	-0.20 / -3.85%	5.00	5.00	5.00	5.00	5.00	3.18	8,400
9/13/2017	+0.20 / +4.00%	5.00	5.20	5.00	5.20	5.00	3.30	6,900
9/12/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	0
9/11/2017	0.00 / 0.00%	4.90	5.00	4.90	5.00	4.95	3.18	200
9/8/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	0
9/7/2017	0.00 / 0.00%	5.00	5.00	5.00	5.00	5.00	3.18	0
9/6/2017	+0.30 / +6.38%	5.00	5.00	5.00	5.00	5.00	3.18	158
9/5/2017	-0.30 / -6.00%	4.70	4.70	4.70	4.70	4.70	2.98	2,000
9/1/2017	-0.20 / -3.85%	4.90	5.00	4.90	5.00	4.95	3.18	12,900
8/31/2017	0.00 / 0.00%	5.00	5.20	4.90	5.20	4.96	3.30	21,700
8/30/2017	-0.10 / -1.89%	5.00	5.20	5.00	5.20	5.00	3.30	9,200
8/29/2017	+0.10 / +1.92%	5.00	5.30	5.00	5.30	5.08	3.37	18,700
8/28/2017	0.00 / 0.00%	5.00	5.20	5.00	5.20	5.06	3.30	329
8/25/2017	0.00 / 0.00%	5.20	5.20	5.10	5.20	5.13	3.30	1,500
8/24/2017	-0.60 / -10.34%	5.30	5.30	5.10	5.20	5.21	3.30	20,125
8/23/2017	0.00 / 0.00%	5.70	5.80	5.70	5.80	5.71	3.37	1,100
8/22/2017	+0.10 / +1.75%	5.60	5.80	5.50	5.80	5.61	3.37	2,700
8/21/2017	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.61	3.31	18,025
8/18/2017	-0.20 / -3.39%	5.80	5.90	5.50	5.70	5.76	3.31	28,900
8/17/2017	-0.10 / -1.67%	5.90	5.90	5.90	5.90	5.90	3.42	5,277
8/16/2017	0.00 / 0.00%	6.00	6.00	5.90	6.00	5.90	3.48	35,600
8/15/2017	+0.20 / +3.45%	6.10	6.10	5.90	6.00	5.92	3.48	2,300

<<Previous 30 days Next 30 days>>

ONE News

27/11	ONE: Notice of share repurchase for Treasury stock
20/11	ONE: Board Resolution
23/10	ONE: Financial Statement Quarter 3/2020
19/08	ONE: Reviewed financial statement 2020
24/07	ONE: Corporate Governance Report (first 06 months)