|
Closing price on 10/7/2024
|
|
Open |
5.10 |
High |
5.20 |
Low |
5.00 |
Volume |
4,100 |
Split-adjusted Price |
5.20 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.12
|
5.20
|
4,100
|
|
10/4/2024
|
-0.10 / -1.89%
|
5.20
|
5.20
|
4.90
|
5.20
|
5.08
|
5.20
|
8,100
|
|
10/3/2024
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.27
|
5.30
|
10,200
|
|
10/2/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
2,700
|
|
10/1/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.39
|
5.40
|
17,100
|
|
9/30/2024
|
-0.10 / -1.82%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.39
|
5.40
|
4,300
|
|
9/27/2024
|
+0.40 / +7.84%
|
5.20
|
5.50
|
5.10
|
5.50
|
5.27
|
5.50
|
29,100
|
|
9/26/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
5.10
|
9,200
|
|
9/25/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.15
|
5.10
|
4,000
|
|
9/24/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,700
|
|
9/23/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.12
|
5.10
|
4,700
|
|
9/20/2024
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
2,500
|
|
9/19/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
9,700
|
|
9/18/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.03
|
5.10
|
14,800
|
|
9/17/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
6,400
|
|
9/16/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.08
|
5.10
|
5,100
|
|
9/13/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
8,000
|
|
9/12/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
8,600
|
|
9/11/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3,900
|
|
9/10/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
7,000
|
|
9/9/2024
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
5.10
|
12,200
|
|
9/6/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,300
|
|
9/5/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
21,500
|
|
9/4/2024
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5,000
|
|
8/30/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
1,300
|
|
8/29/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.06
|
5.20
|
3,300
|
|
8/28/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
5.10
|
7,600
|
|
8/27/2024
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5,800
|
|
8/26/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
19,200
|
|
8/23/2024
|
+0.20 / +4.08%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
5.10
|
29,000
|
|
|
|
|
|