Closing price on 9/3/2019
|
|
Open |
4.00 |
High |
4.00 |
Low |
4.00 |
Volume |
0 |
Split-adjusted Price |
2.99 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/3/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/30/2019
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
3,000
|
|
8/29/2019
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
100
|
|
8/28/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.84
|
0
|
|
8/27/2019
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.84
|
0
|
|
8/26/2019
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.84
|
100
|
|
8/23/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/22/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/21/2019
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
10,000
|
|
8/20/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
20,000
|
|
8/19/2019
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
200
|
|
8/16/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
0
|
|
8/15/2019
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.92
|
400
|
|
8/14/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.99
|
2.99
|
9,700
|
|
8/13/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/12/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
600
|
|
8/9/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/8/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
0
|
|
8/7/2019
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
2.99
|
5,100
|
|
8/6/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.92
|
6,100
|
|
8/5/2019
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
2.99
|
600
|
|
8/2/2019
|
-0.40 / -9.30%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.98
|
2.92
|
23,700
|
|
8/1/2019
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.22
|
0
|
|
7/31/2019
|
+0.20 / +4.88%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.22
|
900
|
|
7/30/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.07
|
0
|
|
7/29/2019
|
-0.10 / -2.38%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.06
|
3.07
|
8,100
|
|
7/26/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
800
|
|
7/25/2019
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
200
|
|
7/24/2019
|
-0.30 / -6.67%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.14
|
7,200
|
|
7/23/2019
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.00
|
4.50
|
4.04
|
3.37
|
49,000
|
|
|