|
Closing price on 8/9/2024
|
|
Open |
5.00 |
High |
5.10 |
Low |
4.90 |
Volume |
10,700 |
Split-adjusted Price |
5.00 |
|
|
ONE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.01
|
5.00
|
10,700
|
|
8/8/2024
|
-0.10 / -1.96%
|
5.00
|
5.00
|
4.70
|
5.00
|
4.92
|
5.00
|
42,200
|
|
8/7/2024
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.99
|
5.10
|
25,600
|
|
8/6/2024
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.01
|
5.10
|
9,100
|
|
8/5/2024
|
-0.20 / -3.92%
|
5.20
|
5.20
|
4.80
|
4.90
|
4.99
|
4.90
|
106,900
|
|
8/2/2024
|
-0.10 / -1.92%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.05
|
5.10
|
87,000
|
|
8/1/2024
|
-0.10 / -1.89%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.30
|
5.20
|
69,700
|
|
7/31/2024
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.37
|
5.30
|
23,900
|
|
7/30/2024
|
-0.20 / -3.64%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.36
|
5.30
|
43,100
|
|
7/29/2024
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
124,600
|
|
7/26/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.55
|
5.60
|
81,700
|
|
7/25/2024
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.59
|
5.60
|
35,700
|
|
7/24/2024
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.56
|
5.70
|
67,500
|
|
7/23/2024
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.86
|
5.80
|
76,000
|
|
7/22/2024
|
-0.20 / -3.23%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
6.00
|
90,700
|
|
7/19/2024
|
-0.10 / -1.59%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.17
|
6.20
|
52,100
|
|
7/18/2024
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.00
|
6.30
|
6.13
|
6.30
|
68,400
|
|
7/17/2024
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.10
|
6.20
|
6.36
|
6.20
|
80,500
|
|
7/16/2024
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.30
|
6.60
|
6.38
|
6.60
|
146,800
|
|
7/15/2024
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.52
|
6.60
|
47,200
|
|
7/12/2024
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.58
|
6.50
|
43,800
|
|
7/11/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
49,100
|
|
7/10/2024
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.66
|
6.50
|
57,900
|
|
7/9/2024
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.58
|
6.60
|
79,900
|
|
7/8/2024
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.64
|
6.70
|
63,200
|
|
7/5/2024
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.82
|
6.70
|
63,100
|
|
7/4/2024
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
130,800
|
|
7/3/2024
|
+0.20 / +2.99%
|
6.70
|
7.10
|
6.70
|
6.90
|
6.95
|
6.90
|
144,300
|
|
7/2/2024
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.63
|
6.70
|
94,700
|
|
7/1/2024
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.49
|
6.50
|
229,700
|
|
|
|
|
|