Historical Stock Prices

ONE 
$2.76
*  
0.01
0.36%
Get ONE Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ONE now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 2.77 2.77 2.66 2.76 98,106
04/23/2015 2.74 2.797 2.65 2.77 71,672
04/22/2015 2.65 2.78 2.63 2.73 70,416
04/21/2015 2.66 2.665 2.6 2.65 58,129
04/20/2015 2.63 2.66 2.58 2.66 63,396
04/17/2015 2.64 2.64 2.53 2.6 85,118
04/16/2015 2.65 2.67 2.57 2.65 99,178
04/15/2015 2.56 2.66 2.52 2.65 95,913
04/14/2015 2.69 2.7 2.53 2.54 112,687
04/13/2015 2.76 2.76 2.65 2.68 104,598
04/10/2015 2.85 2.91 2.74 2.77 97,321
04/09/2015 2.84 2.87 2.8 2.85 102,134
04/08/2015 2.88 2.88 2.8 2.85 58,604
04/07/2015 2.84 2.98 2.77 2.89 198,310
04/06/2015 2.75 2.87 2.74 2.85 112,245
04/02/2015 2.57 2.75 2.54 2.74 190,248
04/01/2015 2.42 2.57 2.4 2.56 149,566
03/31/2015 2.31 2.46 2.3 2.42 96,478
03/30/2015 2.31 2.37 2.3 2.33 73,622
03/27/2015 2.49 2.49 2.3 2.31 230,722
03/26/2015 2.65 2.66 2.43 2.5 165,299
03/25/2015 2.78 2.8 2.62 2.65 114,319
03/24/2015 2.77 2.81 2.69 2.79 93,171
03/23/2015 2.57 2.77 2.55 2.76 242,020
03/20/2015 2.87 2.87 2.46 2.56 571,447
03/19/2015 2.88 2.88 2.75 2.87 42,729
03/18/2015 2.8 2.91 2.78 2.89 53,819
03/17/2015 2.7 2.89 2.69 2.8 131,114
03/16/2015 2.65 2.74 2.65 2.7 63,888
03/13/2015 2.74 2.74 2.61 2.65 62,013
03/12/2015 2.62 2.74 2.59 2.73 101,902
03/11/2015 2.73 2.8799 2.55 2.59 216,306
03/10/2015 2.85 2.9 2.71 2.72 236,354
03/09/2015 2.85 2.91 2.85 2.85 61,845
03/06/2015 2.81 2.93 2.81 2.86 81,704
03/05/2015 2.78 2.87 2.7017 2.82 129,962
03/04/2015 2.92 2.94 2.79 2.8 170,755
03/03/2015 2.9 3.05 2.83 2.92 211,688
03/02/2015 3.29 3.29 2.77 2.88 326,847
02/27/2015 3.35 3.53 3.3 3.3 169,280
02/26/2015 3.36 3.44 3.28 3.41 424,455
02/25/2015 3.67 3.83 3.54 3.8 191,543
02/24/2015 3.52 3.67 3.49 3.64 126,265
02/23/2015 3.52 3.54 3.39 3.47 73,627
02/20/2015 3.55 3.55 3.46 3.51 97,938
02/19/2015 3.42 3.55 3.31 3.54 124,429
02/18/2015 3.44 3.56 3.4 3.44 73,253
02/17/2015 3.53 3.55 3.4 3.46 66,529
02/13/2015 3.53 3.59 3.45 3.49 74,983
02/12/2015 3.51 3.591 3.45 3.5 55,007
02/11/2015 3.36 3.58 3.36 3.47 66,169
02/10/2015 3.51 3.51 3.28 3.39 63,415
02/09/2015 3.44 3.6 3.42 3.48 80,928
02/06/2015 3.42 3.56 3.3501 3.48 104,244
02/05/2015 3.45 3.53 3.4 3.41 73,458
02/04/2015 3.42 3.5 3.38 3.43 51,681
02/03/2015 3.34 3.471 3.3 3.41 69,274
02/02/2015 3.34 3.34 3.11 3.3 137,901
01/30/2015 3.42 3.46 3.28 3.31 269,417
01/29/2015 3.31 3.47 3.27 3.46 177,489
01/28/2015 3.69 3.69 3.26 3.32 219,120
01/27/2015 3.7 3.7 3.57 3.65 74,404
01/26/2015 3.81 3.86 3.69 3.73 158,356
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?