Closing price on 6/21/2023
|
|
Open |
5.40 |
High |
5.50 |
Low |
5.40 |
Volume |
900 |
Split-adjusted Price |
5.50 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2023
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.42
|
5.50
|
900
|
|
6/20/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
13,400
|
|
6/19/2023
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.43
|
5.40
|
10,200
|
|
6/16/2023
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4,400
|
|
6/15/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.50
|
5.60
|
15,500
|
|
6/14/2023
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.58
|
5.60
|
41,300
|
|
6/13/2023
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.51
|
5.60
|
14,400
|
|
6/12/2023
|
-0.10 / -1.79%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
20,400
|
|
6/9/2023
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.60
|
15,700
|
|
6/8/2023
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.49
|
5.60
|
34,900
|
|
6/7/2023
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.45
|
5.50
|
20,200
|
|
6/6/2023
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.32
|
5.40
|
20,300
|
|
6/5/2023
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.20
|
5.40
|
5.32
|
5.40
|
10,300
|
|
6/2/2023
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.42
|
5.40
|
24,800
|
|
6/1/2023
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.36
|
5.50
|
17,500
|
|
5/31/2023
|
+0.20 / +3.85%
|
5.20
|
5.50
|
5.20
|
5.40
|
5.30
|
5.40
|
38,900
|
|
5/30/2023
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.10
|
5.20
|
20,100
|
|
5/29/2023
|
+0.20 / +4.00%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.13
|
5.20
|
33,500
|
|
5/26/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.04
|
5.00
|
35,000
|
|
5/25/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
2,000
|
|
5/24/2023
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
1,600
|
|
5/23/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
31,500
|
|
5/22/2023
|
-0.10 / -1.96%
|
5.10
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
33,800
|
|
5/19/2023
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.00
|
5.10
|
32,600
|
|
5/18/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
18,200
|
|
5/17/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
68,800
|
|
5/16/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
57,100
|
|
5/15/2023
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
5.00
|
56,000
|
|
5/12/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
3,400
|
|
5/11/2023
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
5.00
|
18,500
|
|
|