|
Closing price on 11/12/2024
|
|
Open |
5.80 |
High |
5.80 |
Low |
5.30 |
Volume |
33,600 |
Split-adjusted Price |
5.50 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2024
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.30
|
5.50
|
5.47
|
5.50
|
33,600
|
|
11/11/2024
|
+0.20 / +3.57%
|
5.60
|
6.00
|
5.60
|
5.80
|
5.80
|
5.80
|
51,000
|
|
11/8/2024
|
+0.40 / +7.69%
|
5.20
|
5.70
|
5.20
|
5.60
|
5.58
|
5.60
|
49,000
|
|
11/7/2024
|
+0.20 / +4.00%
|
5.00
|
5.40
|
5.00
|
5.20
|
5.24
|
5.20
|
13,400
|
|
11/6/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
8,900
|
|
11/5/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
17,900
|
|
11/4/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.90
|
5.00
|
4.99
|
5.00
|
21,900
|
|
11/1/2024
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
18,000
|
|
10/31/2024
|
+0.10 / +2.04%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
31,600
|
|
10/30/2024
|
+0.10 / +2.08%
|
5.00
|
5.10
|
4.90
|
4.90
|
5.01
|
4.90
|
10,500
|
|
10/29/2024
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.99
|
4.80
|
25,900
|
|
10/28/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.09
|
5.00
|
27,300
|
|
10/25/2024
|
-0.10 / -1.96%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.10
|
5.00
|
13,800
|
|
10/24/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
100
|
|
10/23/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
10,600
|
|
10/22/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
700
|
|
10/21/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
6,100
|
|
10/18/2024
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,300
|
|
10/17/2024
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
900
|
|
10/16/2024
|
-0.20 / -3.85%
|
5.10
|
5.20
|
5.00
|
5.00
|
5.11
|
5.00
|
2,900
|
|
10/15/2024
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.26
|
5.20
|
3,400
|
|
10/14/2024
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
5.30
|
3,700
|
|
10/11/2024
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.18
|
5.20
|
3,500
|
|
10/10/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,600
|
|
10/9/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,000
|
|
10/8/2024
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
1,900
|
|
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
|
|
|
|
|
|