Closing price on 9/29/2022
|
|
Open |
7.00 |
High |
7.00 |
Low |
7.00 |
Volume |
15,400 |
Split-adjusted Price |
6.42 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.42
|
15,400
|
|
9/28/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.01
|
6.42
|
13,800
|
|
9/27/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
6.51
|
45,600
|
|
9/26/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.42
|
51,100
|
|
9/23/2022
|
-0.10 / -1.43%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.99
|
6.33
|
79,400
|
|
9/22/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.92
|
6.42
|
54,100
|
|
9/21/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.33
|
52,000
|
|
9/20/2022
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
6.33
|
43,900
|
|
9/19/2022
|
-0.20 / -2.82%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.94
|
6.33
|
8,500
|
|
9/16/2022
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.00
|
6.51
|
8,400
|
|
9/15/2022
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.08
|
6.51
|
18,500
|
|
9/14/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.20
|
7.06
|
6.60
|
25,400
|
|
9/13/2022
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.11
|
6.60
|
24,700
|
|
9/12/2022
|
+0.20 / +2.86%
|
7.00
|
7.20
|
6.80
|
7.20
|
6.96
|
6.60
|
80,500
|
|
9/9/2022
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.90
|
7.00
|
6.99
|
6.42
|
19,700
|
|
9/8/2022
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.51
|
11,800
|
|
9/7/2022
|
-0.10 / -1.39%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.12
|
6.51
|
17,000
|
|
9/6/2022
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.18
|
6.60
|
26,200
|
|
9/5/2022
|
-0.10 / -1.35%
|
7.20
|
7.30
|
7.20
|
7.30
|
7.20
|
6.69
|
9,400
|
|
8/31/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.28
|
6.78
|
5,900
|
|
8/30/2022
|
-0.20 / -2.70%
|
7.40
|
7.50
|
7.20
|
7.20
|
7.35
|
6.60
|
12,900
|
|
8/29/2022
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.20
|
6.78
|
19,200
|
|
8/26/2022
|
-0.20 / -2.63%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.51
|
6.78
|
6,100
|
|
8/25/2022
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.55
|
6.97
|
4,500
|
|
8/24/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.47
|
6.88
|
37,400
|
|
8/23/2022
|
0.00 / 0.00%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.35
|
6.88
|
2,100
|
|
8/22/2022
|
+0.10 / +1.35%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.41
|
6.88
|
12,700
|
|
8/19/2022
|
-0.20 / -2.63%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.32
|
6.78
|
15,500
|
|
8/18/2022
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.53
|
6.97
|
16,000
|
|
8/17/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.70
|
7.52
|
7.06
|
5,300
|
|
|