Closing price on 5/11/2023
|
|
Open |
5.10 |
High |
5.10 |
Low |
5.00 |
Volume |
18,500 |
Split-adjusted Price |
5.00 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
18,500
|
|
5/10/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
7,400
|
|
5/9/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
35,700
|
|
5/8/2023
|
+0.20 / +4.08%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
15,400
|
|
5/5/2023
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.90
|
4.90
|
4.93
|
4.90
|
3,500
|
|
5/4/2023
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.01
|
5.10
|
2,200
|
|
4/28/2023
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
4.98
|
5.00
|
35,900
|
|
4/27/2023
|
+0.10 / +2.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
5.10
|
6,300
|
|
4/26/2023
|
-0.20 / -3.85%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
10,000
|
|
4/25/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
5.20
|
53,600
|
|
4/24/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.15
|
5.20
|
400
|
|
4/21/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
14,100
|
|
4/20/2023
|
-0.10 / -1.92%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.09
|
5.10
|
17,900
|
|
4/19/2023
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
7,900
|
|
4/18/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
25,200
|
|
4/17/2023
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
2,900
|
|
4/14/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.12
|
5.20
|
3,400
|
|
4/13/2023
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
800
|
|
4/12/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
5.10
|
7,600
|
|
4/11/2023
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1,500
|
|
4/10/2023
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.11
|
5.20
|
3,400
|
|
4/7/2023
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.11
|
5.20
|
4,000
|
|
4/6/2023
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.22
|
5.20
|
10,200
|
|
4/5/2023
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.13
|
5.20
|
16,600
|
|
4/4/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
9,500
|
|
4/3/2023
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.08
|
5.10
|
7,000
|
|
3/31/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
10,200
|
|
3/30/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
10,700
|
|
3/29/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.03
|
5.00
|
400
|
|
3/28/2023
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.96
|
5.00
|
8,000
|
|
|