Closing price on 3/25/2024
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.70 |
Volume |
0 |
Split-adjusted Price |
5.70 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/25/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
3/22/2024
|
+0.20 / +3.64%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.65
|
5.70
|
600
|
|
3/21/2024
|
-0.40 / -6.78%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
3/20/2024
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
3/19/2024
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
100
|
|
3/18/2024
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.65
|
5.80
|
400
|
|
3/15/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
300
|
|
3/14/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
4,900
|
|
3/13/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5,100
|
|
3/12/2024
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.30
|
5.60
|
5.54
|
5.60
|
14,900
|
|
3/11/2024
|
-0.20 / -3.33%
|
5.40
|
6.00
|
5.40
|
5.80
|
5.77
|
5.80
|
1,900
|
|
3/8/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.92
|
6.00
|
3,600
|
|
3/7/2024
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.83
|
6.00
|
4,200
|
|
3/6/2024
|
+0.40 / +7.14%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.09
|
6.00
|
7,300
|
|
3/5/2024
|
-0.50 / -8.20%
|
6.10
|
6.10
|
5.60
|
5.60
|
5.87
|
5.60
|
1,100
|
|
3/4/2024
|
+0.20 / +3.39%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
2,100
|
|
3/1/2024
|
-0.10 / -1.67%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.82
|
5.90
|
7,600
|
|
2/29/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,400
|
|
2/28/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
2/27/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
400
|
|
2/26/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
2/23/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
2/22/2024
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
2/21/2024
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
2/20/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
400
|
|
2/19/2024
|
+0.10 / +1.79%
|
5.60
|
5.70
|
5.60
|
5.70
|
5.61
|
5.70
|
1,600
|
|
2/16/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
5.60
|
1,700
|
|
2/15/2024
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.32
|
5.60
|
1,600
|
|
2/7/2024
|
+0.30 / +5.66%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.57
|
5.60
|
300
|
|
2/6/2024
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
100
|
|
|