Closing price on 6/4/2014
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.50 |
Volume |
2,321 |
Split-adjusted Price |
3.27 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2014
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.80
|
3.27
|
2,321
|
|
6/3/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.35
|
0
|
|
6/2/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.35
|
100
|
|
5/30/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.31
|
1,000
|
|
5/29/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
8,500
|
|
5/28/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.27
|
14,700
|
|
5/27/2014
|
+0.30 / +3.95%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.31
|
1,500
|
|
5/26/2014
|
+0.20 / +2.70%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
3.18
|
10,600
|
|
5/23/2014
|
+0.10 / +1.37%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3.10
|
100
|
|
5/22/2014
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.06
|
240
|
|
5/21/2014
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.10
|
1,600
|
|
5/20/2014
|
-0.20 / -2.67%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
3.06
|
9,831
|
|
5/19/2014
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
3.14
|
1,100
|
|
5/16/2014
|
-0.10 / -1.32%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
3.14
|
3,300
|
|
5/15/2014
|
0.00 / 0.00%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.60
|
3.18
|
200
|
|
5/14/2014
|
+0.30 / +4.11%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.60
|
3.18
|
3,412
|
|
5/13/2014
|
-0.40 / -5.19%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.30
|
3.06
|
8,000
|
|
5/12/2014
|
-0.40 / -4.94%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.70
|
3.22
|
15,000
|
|
5/9/2014
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.70
|
8.10
|
8.10
|
3.39
|
600
|
|
5/8/2014
|
-0.30 / -3.75%
|
7.40
|
7.80
|
7.20
|
7.70
|
7.70
|
3.22
|
7,900
|
|
5/7/2014
|
0.00 / 0.00%
|
7.30
|
8.00
|
7.30
|
8.00
|
8.00
|
3.35
|
1,600
|
|
5/6/2014
|
-0.20 / -2.44%
|
7.40
|
8.10
|
7.40
|
8.00
|
8.00
|
3.35
|
15,800
|
|
5/5/2014
|
+0.20 / +2.50%
|
7.70
|
8.20
|
7.30
|
8.20
|
8.20
|
3.43
|
3,400
|
|
4/29/2014
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.35
|
11,800
|
|
4/28/2014
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
3.43
|
8,500
|
|
4/25/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.48
|
0
|
|
4/24/2014
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
3.48
|
0
|
|
4/23/2014
|
+0.20 / +2.47%
|
7.80
|
8.30
|
7.80
|
8.30
|
8.30
|
3.48
|
500
|
|
4/22/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.39
|
0
|
|
4/21/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.39
|
0
|
|
|