Closing price on 8/23/2018
|
|
Open |
4.80 |
High |
4.80 |
Low |
4.80 |
Volume |
1,100 |
Split-adjusted Price |
3.05 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2018
|
+0.10 / +2.13%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.05
|
1,100
|
|
8/22/2018
|
-0.30 / -6.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.98
|
100
|
|
8/21/2018
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.80
|
5.00
|
4.95
|
3.18
|
400
|
|
8/20/2018
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.75
|
3.05
|
4,000
|
|
8/17/2018
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.60
|
4.90
|
4.99
|
3.11
|
5,200
|
|
8/16/2018
|
+0.20 / +4.17%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
4,000
|
|
8/15/2018
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.05
|
200
|
|
8/14/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/13/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/10/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/9/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/8/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
100
|
|
8/7/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/6/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/3/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
100
|
|
8/2/2018
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
0
|
|
8/1/2018
|
+0.10 / +2.04%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.15
|
3.18
|
200
|
|
7/31/2018
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.11
|
0
|
|
7/30/2018
|
-0.20 / -3.92%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
3.11
|
2,500
|
|
7/27/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/26/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/25/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/24/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/23/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/20/2018
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
3.24
|
0
|
|
7/19/2018
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
3.24
|
2,200
|
|
7/18/2018
|
+0.20 / +4.00%
|
4.90
|
5.20
|
4.90
|
5.20
|
4.93
|
3.30
|
1,200
|
|
7/17/2018
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
5.00
|
4.90
|
3.18
|
2,200
|
|
7/16/2018
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
3.18
|
2,600
|
|
7/13/2018
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
3.30
|
100
|
|
|