|
Closing price on 5/30/2017
|
|
| Open |
13.20 |
| High |
13.70 |
| Low |
11.30 |
| Volume |
1,600 |
| Split-adjusted Price |
13.10 |
|
|
ONW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2017
|
-0.50 / -3.68%
|
13.20
|
13.70
|
11.30
|
13.10
|
12.89
|
13.10
|
1,600
|
|
|
5/29/2017
|
-0.10 / -0.73%
|
11.80
|
13.60
|
11.80
|
13.60
|
13.22
|
13.60
|
1,300
|
|
|
5/26/2017
|
-0.10 / -0.72%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
600
|
|
|
5/25/2017
|
0.00 / 0.00%
|
13.90
|
15.00
|
12.00
|
13.80
|
13.73
|
13.80
|
1,100
|
|
|
5/24/2017
|
-0.70 / -4.83%
|
14.90
|
15.00
|
11.80
|
13.80
|
13.90
|
13.80
|
1,200
|
|
|
5/23/2017
|
-0.50 / -3.33%
|
12.80
|
15.00
|
12.80
|
14.50
|
14.26
|
14.50
|
470
|
|
|
5/22/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
5/19/2017
|
+0.60 / +4.14%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
300
|
|
|
5/18/2017
|
-1.00 / -6.45%
|
13.20
|
15.00
|
13.20
|
14.50
|
14.00
|
14.50
|
400
|
|
|
5/17/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
5/16/2017
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
700
|
|
|
5/15/2017
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
300
|
|
|
5/12/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
5/11/2017
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
5/10/2017
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
0
|
|
|
5/9/2017
|
+0.40 / +2.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.26
|
15.50
|
500
|
|
|
5/8/2017
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
5/5/2017
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
15.30
|
300
|
|
|
5/4/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
4/28/2017
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
100
|
|
|
4/27/2017
|
-0.80 / -4.88%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
4/26/2017
|
+0.70 / +4.46%
|
15.00
|
16.40
|
15.00
|
16.40
|
15.58
|
16.40
|
2,000
|
|
|
4/25/2017
|
-0.60 / -3.68%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
4/24/2017
|
+1.50 / +10.14%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.65
|
16.30
|
200
|
|
|
4/21/2017
|
-0.10 / -0.67%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
500
|
|
|
4/20/2017
|
-1.40 / -8.59%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
1,500
|
|
|
4/19/2017
|
0.00 / 0.00%
|
15.10
|
16.30
|
15.10
|
16.30
|
15.25
|
16.30
|
7,100
|
|
|
4/18/2017
|
+0.10 / +0.62%
|
15.00
|
16.30
|
15.00
|
16.30
|
15.06
|
16.30
|
2,100
|
|
|
4/17/2017
|
+0.10 / +0.62%
|
16.10
|
16.20
|
15.00
|
16.20
|
15.50
|
16.20
|
1,800
|
|
|