|
Closing price on 9/29/2015
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
7,213 |
| Split-adjusted Price |
4.69 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2015
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.89
|
4.69
|
7,213
|
|
|
9/28/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
7,000
|
|
|
9/25/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.69
|
0
|
|
|
9/24/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
9.89
|
4.69
|
10,700
|
|
|
9/23/2015
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.05
|
4.69
|
2,382
|
|
|
9/22/2015
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
0
|
|
|
9/21/2015
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.79
|
7,000
|
|
|
9/18/2015
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.20
|
4.83
|
7,300
|
|
|
9/17/2015
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.02
|
4.74
|
9,102
|
|
|
9/16/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.00
|
4.79
|
8,000
|
|
|
9/15/2015
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.19
|
4.79
|
7,800
|
|
|
9/14/2015
|
-0.30 / -2.83%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.21
|
4.83
|
7,800
|
|
|
9/11/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
100
|
|
|
9/10/2015
|
-0.20 / -1.87%
|
10.50
|
10.70
|
10.00
|
10.50
|
10.17
|
4.93
|
860
|
|
|
9/9/2015
|
+0.40 / +3.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
5.02
|
2,100
|
|
|
9/8/2015
|
-0.30 / -2.83%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.33
|
4.83
|
4,600
|
|
|
9/7/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
144
|
|
|
9/4/2015
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.97
|
1,019
|
|
|
9/3/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
0
|
|
|
9/1/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
1,000
|
|
|
8/31/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.88
|
1,500
|
|
|
8/28/2015
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.93
|
800
|
|
|
8/27/2015
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.06
|
5.21
|
1,800
|
|
|
8/26/2015
|
+0.90 / +8.91%
|
10.10
|
11.10
|
10.00
|
11.00
|
10.24
|
5.16
|
7,401
|
|
|
8/25/2015
|
+0.10 / +1.00%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.16
|
4.74
|
4,000
|
|
|
8/24/2015
|
-0.60 / -5.66%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.17
|
4.69
|
10,200
|
|
|
8/21/2015
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.30
|
10.60
|
10.42
|
4.97
|
12,200
|
|
|
8/20/2015
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.63
|
5.12
|
7,800
|
|
|
8/19/2015
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.70
|
5.12
|
492
|
|
|
8/18/2015
|
-0.10 / -0.93%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.53
|
5.02
|
1,908
|
|
|