|
Closing price on 3/3/2022
|
|
| Open |
8.30 |
| High |
9.10 |
| Low |
8.30 |
| Volume |
229,100 |
| Split-adjusted Price |
8.34 |
|
|
ONE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2022
|
+0.80 / +9.64%
|
8.30
|
9.10
|
8.30
|
9.10
|
8.87
|
8.34
|
229,100
|
|
|
3/2/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.27
|
7.61
|
129,200
|
|
|
3/1/2022
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
7.52
|
7,200
|
|
|
2/28/2022
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.13
|
7.43
|
9,300
|
|
|
2/25/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
7.43
|
14,800
|
|
|
2/24/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.02
|
7.43
|
73,900
|
|
|
2/23/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.16
|
7.52
|
28,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
7.52
|
7,300
|
|
|
2/21/2022
|
-0.10 / -1.20%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
7.52
|
71,300
|
|
|
2/18/2022
|
+0.20 / +2.47%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.17
|
7.61
|
12,900
|
|
|
2/17/2022
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
7.43
|
24,600
|
|
|
2/16/2022
|
-0.10 / -1.23%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.04
|
7.33
|
9,200
|
|
|
2/15/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.14
|
7.43
|
4,300
|
|
|
2/14/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.13
|
7.52
|
4,700
|
|
|
2/11/2022
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
7.52
|
13,100
|
|
|
2/10/2022
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.06
|
7.43
|
8,200
|
|
|
2/9/2022
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.12
|
7.43
|
26,400
|
|
|
2/8/2022
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.10
|
7.52
|
10,600
|
|
|
2/7/2022
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.14
|
7.43
|
6,300
|
|
|
1/28/2022
|
-0.10 / -1.20%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.06
|
7.52
|
7,800
|
|
|
1/27/2022
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.21
|
7.61
|
4,900
|
|
|
1/26/2022
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.16
|
7.61
|
2,400
|
|
|
1/25/2022
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.10
|
8.40
|
8.18
|
7.70
|
8,100
|
|
|
1/24/2022
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.21
|
7.52
|
67,000
|
|
|
1/21/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.33
|
7.52
|
7,800
|
|
|
1/20/2022
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.05
|
7.61
|
14,400
|
|
|
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
|
|
|