|
Closing price on 1/23/2026
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
7.40 |
| Volume |
2,300 |
| Split-adjusted Price |
7.40 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70 / -8.64%
|
8.10
|
8.10
|
7.40
|
7.40
|
7.43
|
7.40
|
2,300
|
|
|
1/22/2026
|
-0.50 / -5.81%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.03
|
8.10
|
15,300
|
|
|
1/21/2026
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.30
|
8.60
|
8.47
|
8.60
|
2,300
|
|
|
1/20/2026
|
-0.20 / -2.25%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.81
|
8.70
|
6,100
|
|
|
1/19/2026
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.77
|
8.90
|
5,400
|
|
|
1/16/2026
|
+0.20 / +2.27%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.58
|
9.00
|
19,300
|
|
|
1/15/2026
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.60
|
8.80
|
8.73
|
8.80
|
42,700
|
|
|
1/14/2026
|
-0.40 / -4.30%
|
9.40
|
10.00
|
8.80
|
8.90
|
9.00
|
8.90
|
50,700
|
|
|
1/13/2026
|
+0.80 / +9.41%
|
9.00
|
9.30
|
8.50
|
9.30
|
9.27
|
9.30
|
198,100
|
|
|
1/12/2026
|
+0.10 / +1.19%
|
8.00
|
9.20
|
8.00
|
8.50
|
9.00
|
8.50
|
195,300
|
|
|
1/9/2026
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.25
|
8.40
|
28,900
|
|
|
1/8/2026
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.15
|
8.20
|
164,000
|
|
|
1/7/2026
|
+0.60 / +8.70%
|
6.90
|
7.50
|
6.80
|
7.50
|
7.42
|
7.50
|
44,100
|
|
|
1/6/2026
|
-0.40 / -5.48%
|
7.30
|
7.30
|
6.90
|
6.90
|
6.98
|
6.90
|
2,300
|
|
|
1/5/2026
|
+0.20 / +2.82%
|
7.10
|
7.40
|
6.60
|
7.30
|
6.90
|
7.30
|
55,300
|
|
|
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
|
|
|