|
Closing price on 11/4/2022
|
|
| Open |
6.20 |
| High |
6.50 |
| Low |
6.00 |
| Volume |
12,000 |
| Split-adjusted Price |
5.96 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.00
|
6.50
|
6.31
|
5.96
|
12,000
|
|
|
11/3/2022
|
0.00 / 0.00%
|
6.00
|
6.70
|
6.00
|
6.50
|
6.36
|
5.96
|
10,000
|
|
|
11/2/2022
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.48
|
5.96
|
4,300
|
|
|
11/1/2022
|
0.00 / 0.00%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.45
|
5.87
|
11,200
|
|
|
10/31/2022
|
-0.50 / -7.25%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.44
|
5.87
|
800
|
|
|
10/28/2022
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.88
|
6.33
|
5,000
|
|
|
10/27/2022
|
-0.10 / -1.45%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.71
|
6.23
|
9,000
|
|
|
10/26/2022
|
0.00 / 0.00%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.54
|
6.33
|
2,600
|
|
|
10/25/2022
|
-0.20 / -2.82%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.73
|
6.33
|
400
|
|
|
10/24/2022
|
-0.10 / -1.39%
|
6.60
|
7.10
|
6.50
|
7.10
|
6.52
|
6.51
|
41,800
|
|
|
10/21/2022
|
0.00 / 0.00%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.77
|
6.60
|
3,500
|
|
|
10/20/2022
|
-0.10 / -1.37%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.95
|
6.60
|
200
|
|
|
10/19/2022
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.40
|
7.30
|
6.82
|
6.69
|
17,200
|
|
|
10/18/2022
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.62
|
6.14
|
9,600
|
|
|
10/17/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.62
|
6.14
|
11,200
|
|
|
10/14/2022
|
0.00 / 0.00%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.68
|
6.14
|
13,700
|
|
|
10/13/2022
|
+0.10 / +1.52%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.36
|
6.14
|
2,300
|
|
|
10/12/2022
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.20
|
6.60
|
6.39
|
6.05
|
4,200
|
|
|
10/11/2022
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.30
|
6.40
|
6.43
|
5.87
|
19,100
|
|
|
10/10/2022
|
-0.40 / -5.88%
|
6.30
|
6.80
|
6.30
|
6.40
|
6.41
|
5.87
|
16,300
|
|
|
10/7/2022
|
-0.10 / -1.45%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.59
|
6.23
|
11,200
|
|
|
10/6/2022
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.92
|
6.33
|
9,100
|
|
|
10/5/2022
|
-0.10 / -1.43%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
6.33
|
4,200
|
|
|
10/4/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.05
|
6.42
|
13,800
|
|
|
10/3/2022
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
6.98
|
6.51
|
47,300
|
|
|
9/30/2022
|
+0.10 / +1.43%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.00
|
6.51
|
52,000
|
|
|
9/29/2022
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.42
|
15,400
|
|
|
9/28/2022
|
-0.10 / -1.41%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.01
|
6.42
|
13,800
|
|
|
9/27/2022
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.06
|
6.51
|
45,600
|
|
|
9/26/2022
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.91
|
6.42
|
51,100
|
|
|