Closing price on 9/7/2016
|
|
Open |
6.60 |
High |
6.80 |
Low |
6.60 |
Volume |
300 |
Split-adjusted Price |
3.95 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2016
|
-0.40 / -5.56%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.70
|
3.95
|
300
|
|
9/6/2016
|
+0.10 / +1.41%
|
7.00
|
7.20
|
6.60
|
7.20
|
6.99
|
4.18
|
6,700
|
|
9/5/2016
|
-0.70 / -8.97%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.19
|
4.12
|
900
|
|
9/1/2016
|
+0.70 / +9.86%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.53
|
100
|
|
8/31/2016
|
0.00 / 0.00%
|
6.60
|
7.10
|
6.60
|
7.10
|
7.04
|
4.12
|
800
|
|
8/30/2016
|
-0.10 / -1.39%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.13
|
4.12
|
310
|
|
8/29/2016
|
-0.70 / -8.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.18
|
100
|
|
8/26/2016
|
+0.40 / +5.33%
|
7.80
|
8.10
|
7.10
|
7.90
|
7.23
|
4.58
|
6,800
|
|
8/25/2016
|
-0.50 / -6.25%
|
7.30
|
7.50
|
7.20
|
7.50
|
7.22
|
4.35
|
3,262
|
|
8/24/2016
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.93
|
4.64
|
500
|
|
8/23/2016
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.20
|
8.00
|
7.30
|
4.64
|
1,000
|
|
8/22/2016
|
+0.50 / +6.67%
|
6.80
|
8.00
|
6.80
|
8.00
|
7.11
|
4.64
|
119,066
|
|
8/19/2016
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.35
|
100
|
|
8/18/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.29
|
0
|
|
8/17/2016
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.29
|
0
|
|
8/16/2016
|
-0.10 / -1.33%
|
6.80
|
7.40
|
6.80
|
7.40
|
6.80
|
4.29
|
272
|
|
8/15/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.35
|
0
|
|
8/12/2016
|
-0.20 / -2.60%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.24
|
4.35
|
4,500
|
|
8/11/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
16
|
|
8/10/2016
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
200
|
|
8/9/2016
|
+0.40 / +5.48%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.47
|
115
|
|
8/8/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.24
|
0
|
|
8/5/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.24
|
0
|
|
8/4/2016
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.24
|
0
|
|
8/3/2016
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.05
|
4.24
|
300
|
|
8/2/2016
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.30
|
4.12
|
1,200
|
|
8/1/2016
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.17
|
4.24
|
3,100
|
|
7/29/2016
|
-0.60 / -7.69%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.25
|
4.18
|
4,000
|
|
7/28/2016
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.53
|
4.53
|
6,700
|
|
7/27/2016
|
-0.10 / -1.35%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.40
|
4.24
|
6,080
|
|
|