Closing price on 7/8/2025
|
|
Open |
5.30 |
High |
5.30 |
Low |
5.20 |
Volume |
3,000 |
Split-adjusted Price |
5.20 |
There is no data on 7/9/2025. Display data on 7/8/2025 instead.
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2025
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.21
|
5.20
|
3,000
|
|
7/7/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
7/4/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.21
|
5.30
|
3,900
|
|
7/3/2025
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.20
|
5.30
|
5.27
|
5.30
|
7,300
|
|
7/2/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
0
|
|
7/1/2025
|
+0.10 / +1.89%
|
5.30
|
5.70
|
5.30
|
5.40
|
5.33
|
5.40
|
4,000
|
|
6/30/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
6/27/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
6/26/2025
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.25
|
5.30
|
200
|
|
6/25/2025
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
6,000
|
|
6/24/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4,200
|
|
6/23/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,200
|
|
6/20/2025
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,000
|
|
6/19/2025
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
6/18/2025
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.22
|
5.30
|
600
|
|
6/17/2025
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.18
|
5.20
|
4,900
|
|
6/16/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.02
|
5.10
|
6,000
|
|
6/13/2025
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,000
|
|
6/12/2025
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
14,600
|
|
6/11/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.06
|
5.10
|
4,300
|
|
6/10/2025
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
2,600
|
|
6/9/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
800
|
|
6/6/2025
|
-0.10 / -1.96%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,100
|
|
6/5/2025
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.03
|
5.10
|
3,000
|
|
6/4/2025
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,200
|
|
6/3/2025
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.07
|
5.00
|
3,400
|
|
6/2/2025
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
2,200
|
|
5/30/2025
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.04
|
5.20
|
3,800
|
|
5/29/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
200
|
|
5/28/2025
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,800
|
|
|