|
Closing price on 1/19/2022
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
13,500 |
| Split-adjusted Price |
7.43 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2022
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.01
|
7.43
|
13,500
|
|
|
1/18/2022
|
-0.30 / -3.61%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.09
|
7.33
|
23,700
|
|
|
1/17/2022
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.20
|
8.30
|
8.29
|
7.61
|
26,100
|
|
|
1/14/2022
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.27
|
7.88
|
15,600
|
|
|
1/13/2022
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.10
|
8.60
|
8.41
|
7.88
|
80,000
|
|
|
1/12/2022
|
+0.10 / +1.14%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.88
|
8.16
|
88,000
|
|
|
1/11/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.60
|
8.80
|
8.74
|
8.07
|
23,100
|
|
|
1/10/2022
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.50
|
9.00
|
9.07
|
8.25
|
50,500
|
|
|
1/7/2022
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
8.78
|
8.43
|
144,500
|
|
|
1/6/2022
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.47
|
7.70
|
57,701
|
|
|
1/5/2022
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.41
|
7.79
|
49,276
|
|
|
1/4/2022
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.54
|
7.88
|
38,400
|
|
|
12/31/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.46
|
7.79
|
30,600
|
|
|
12/30/2021
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.39
|
7.79
|
33,300
|
|
|
12/29/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.31
|
7.70
|
19,900
|
|
|
12/28/2021
|
+0.10 / +1.20%
|
8.20
|
8.50
|
8.20
|
8.40
|
8.38
|
7.70
|
28,400
|
|
|
12/27/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.26
|
7.61
|
42,500
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
7.70
|
23,700
|
|
|
12/23/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.31
|
7.70
|
16,000
|
|
|
12/22/2021
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.33
|
7.70
|
15,600
|
|
|
12/21/2021
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.21
|
7.61
|
23,500
|
|
|
12/20/2021
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.31
|
7.61
|
23,700
|
|
|
12/17/2021
|
-0.10 / -1.18%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
7.70
|
26,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.47
|
7.79
|
7,200
|
|
|
12/15/2021
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
7.79
|
17,300
|
|
|
12/14/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.44
|
7.88
|
33,400
|
|
|
12/13/2021
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.79
|
41,900
|
|
|
12/10/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.41
|
7.70
|
6,900
|
|
|
12/9/2021
|
-0.10 / -1.18%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.27
|
7.70
|
20,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
7.79
|
14,800
|
|
|