Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2025	-0.70 / -8.97%	7.40	7.40	7.10	7.10	7.13	7.10	82,900
12/30/2025	0.00 / 0.00%	8.30	8.30	7.80	7.80	7.91	7.80	14,100
12/29/2025	+0.70 / +9.86%	7.10	7.80	7.00	7.80	7.77	7.80	836,500
12/26/2025	-0.10 / -1.39%	7.20	7.20	6.80	7.10	7.15	7.10	21,500
12/25/2025	+0.10 / +1.41%	6.90	7.20	6.80	7.20	7.01	7.20	18,200
12/24/2025	+0.10 / +1.43%	6.80	7.20	6.80	7.10	7.08	7.10	41,800
12/23/2025	-0.10 / -1.41%	7.10	7.10	6.50	7.00	7.02	7.00	24,800
12/22/2025	+0.10 / +1.43%	7.70	7.70	7.00	7.10	7.31	7.10	21,100
12/19/2025	+0.60 / +9.38%	6.90	7.00	6.70	7.00	6.98	7.00	196,100
12/18/2025	+0.50 / +8.47%	6.00	6.40	6.00	6.40	6.36	6.40	45,500
12/17/2025	-0.10 / -1.67%	6.30	6.30	5.40	5.90	5.84	5.90	26,600
12/16/2025	-0.30 / -4.76%	6.90	6.90	6.00	6.00	6.34	6.00	31,300
12/15/2025	+0.50 / +8.62%	6.20	6.30	5.90	6.30	6.27	6.30	99,000
12/12/2025	+0.50 / +9.43%	5.30	5.80	5.20	5.80	5.68	5.80	60,000
12/11/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	29,700
12/10/2025	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.28	5.30	3,900
12/9/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	300
12/8/2025	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.40	5.30	14,400
12/5/2025	0.00 / 0.00%	5.30	5.30	5.30	5.30	5.30	5.30	2,400
12/4/2025	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.24	5.30	10,500
12/3/2025	-0.10 / -1.85%	5.30	5.30	5.30	5.30	5.30	5.30	1,400
12/2/2025	+0.10 / +1.89%	5.40	5.40	5.30	5.40	5.37	5.40	9,200
12/1/2025	-0.20 / -3.64%	5.40	5.40	5.30	5.30	5.40	5.30	9,000
11/28/2025	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	5.50	1,000
11/27/2025	0.00 / 0.00%	5.50	5.50	5.50	5.50	5.50	5.50	1,300
11/26/2025	+0.10 / +1.85%	5.40	5.50	5.40	5.50	5.41	5.50	1,400
11/25/2025	-0.30 / -5.26%	5.70	5.80	5.20	5.40	5.41	5.40	15,100
11/24/2025	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.70	5.70	28,054
11/21/2025	+0.10 / +1.79%	5.70	5.70	5.70	5.70	5.70	5.70	7,100
11/20/2025	0.00 / 0.00%	5.50	5.60	5.50	5.60	5.58	5.60	1,300

<<Previous 30 days

ONE News

27/11	ONE: Notice of share repurchase for Treasury stock
20/11	ONE: Board Resolution
23/10	ONE: Financial Statement Quarter 3/2020
19/08	ONE: Reviewed financial statement 2020
24/07	ONE: Corporate Governance Report (first 06 months)