|
Closing price on 9/9/2020
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
600 |
| Split-adjusted Price |
3.42 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.97
|
3.42
|
600
|
|
|
9/8/2020
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.33
|
700
|
|
|
9/7/2020
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
3.25
|
53,800
|
|
|
9/4/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
23,100
|
|
|
9/3/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
1,000
|
|
|
9/1/2020
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
11,300
|
|
|
8/31/2020
|
+0.20 / +5.26%
|
3.70
|
4.00
|
3.70
|
4.00
|
3.80
|
3.42
|
16,400
|
|
|
8/28/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
2,100
|
|
|
8/27/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
200
|
|
|
8/26/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/25/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.25
|
18,100
|
|
|
8/24/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
13,000
|
|
|
8/21/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.16
|
14,000
|
|
|
8/20/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
2,000
|
|
|
8/19/2020
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
9,500
|
|
|
8/18/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/17/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/14/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/13/2020
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.62
|
3.25
|
3,300
|
|
|
8/12/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/11/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
0
|
|
|
8/10/2020
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.25
|
3,300
|
|
|
8/7/2020
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.72
|
3.25
|
600
|
|
|
8/6/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
0
|
|
|
8/5/2020
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.69
|
3.16
|
25,500
|
|
|
8/4/2020
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
9,500
|
|
|
8/3/2020
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.16
|
900
|
|
|
7/31/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
0
|
|
|
7/30/2020
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
0
|
|
|
7/29/2020
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.08
|
1,000
|
|
|