Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ONL )

3.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.372 8.434 8.282 8.390 1,957,679 -0.05(-0.64%)
Oct 28, 2022 8.506 8.533 8.327 8.443 1,932,239 -0.07(-0.84%)
Oct 27, 2022 8.443 8.587 8.390 8.515 249,666 +0.06(+0.74%)
Oct 26, 2022 8.443 8.614 8.327 8.452 222,624 +0.09(+1.07%)
Oct 25, 2022 8.023 8.381 8.023 8.363 478,556 +0.30(+3.78%)
Oct 24, 2022 8.139 8.175 8.033 8.058 225,117 -0.04(-0.55%)
Oct 21, 2022 8.112 8.166 7.996 8.103 204,601 +0.04(+0.56%)
Oct 20, 2022 7.933 8.157 7.933 8.058 206,991 +0.04(+0.45%)
Oct 19, 2022 8.103 8.166 7.826 8.023 324,814 -0.24(-2.93%)
Oct 18, 2022 8.408 8.560 8.202 8.264 298,875 -0.04(-0.54%)
Oct 17, 2022 8.300 8.434 8.229 8.309 443,558 +0.17(+2.09%)
Oct 14, 2022 8.282 8.318 8.130 8.139 253,455 -0.02(-0.22%)
Oct 13, 2022 7.951 8.202 7.835 8.157 557,618 +0.13(+1.56%)
Oct 12, 2022 8.023 8.085 7.933 8.032 170,247 +0.03(+0.34%)
Oct 11, 2022 7.915 8.041 7.808 8.005 468,840 +0.05(+0.68%)
Oct 10, 2022 7.969 8.085 7.933 7.951 201,663 +0.02(+0.23%)
Oct 07, 2022 7.942 7.987 7.826 7.933 344,880 -0.10(-1.23%)
Oct 06, 2022 8.067 8.175 7.920 8.032 219,353 -0.08(-0.99%)
Oct 05, 2022 8.193 8.264 8.000 8.112 297,243 -0.23(-2.79%)
Oct 04, 2022 7.897 8.381 7.897 8.345 340,746 +0.52(+6.64%)
Oct 03, 2022 7.835 7.899 7.736 7.826 489,415 -0.01(-0.11%)
Sep 30, 2022 7.727 7.969 7.727 7.835 461,532 +0.14(+1.86%)
Sep 29, 2022 7.772 7.772 7.539 7.691 451,432 -0.16(-2.05%)
Sep 28, 2022 7.596 7.945 7.569 7.852 432,675 +0.24(+3.14%)
Sep 27, 2022 7.791 7.879 7.587 7.613 597,108 -0.13(-1.71%)
Sep 26, 2022 7.968 8.047 7.737 7.746 651,871 -0.32(-3.95%)
Sep 23, 2022 8.100 8.118 7.941 8.065 391,331 -0.16(-1.94%)
Sep 22, 2022 8.322 8.347 8.100 8.224 355,648 -0.15(-1.80%)
Sep 21, 2022 8.578 8.614 8.366 8.375 398,517 -0.20(-2.37%)
Sep 20, 2022 8.685 8.685 8.516 8.578 354,239 -0.17(-1.92%)
Sep 19, 2022 8.800 8.836 8.640 8.747 327,960 -0.13(-1.50%)
Sep 16, 2022 8.587 8.897 8.561 8.879 1,130,742 +0.16(+1.83%)
Sep 15, 2022 8.826 9.083 8.711 8.720 404,435 -0.16(-1.79%)
Sep 14, 2022 8.844 8.955 8.826 8.879 306,533 -0.02(-0.20%)
Sep 13, 2022 9.136 9.269 8.844 8.897 329,174 -0.40(-4.29%)
Sep 12, 2022 9.411 9.459 9.278 9.296 334,722 -0.04(-0.47%)
Sep 09, 2022 9.180 9.419 9.163 9.340 334,608 +0.20(+2.23%)
Sep 08, 2022 9.048 9.154 8.950 9.136 349,763 +0.05(+0.58%)
Sep 07, 2022 8.694 9.127 8.680 9.083 460,346 +0.39(+4.48%)
Sep 06, 2022 8.764 8.787 8.680 8.694 404,756 -0.07(-0.81%)
Sep 02, 2022 8.915 8.937 8.711 8.764 358,096 -0.04(-0.40%)
Sep 01, 2022 8.738 8.817 8.623 8.800 476,526 +0.06(+0.71%)
Aug 31, 2022 8.755 8.835 8.729 8.738 350,994 -0.06(-0.70%)
Aug 30, 2022 8.897 8.933 8.786 8.800 512,958 -0.11(-1.19%)
Aug 29, 2022 8.755 8.924 8.694 8.906 435,898 +0.16(+1.82%)
Aug 26, 2022 9.083 9.083 8.733 8.747 504,349 -0.35(-3.89%)
Aug 25, 2022 8.879 9.123 8.879 9.101 525,084 +0.19(+2.19%)
Aug 24, 2022 8.906 9.012 8.866 8.906 450,881 -0.04(-0.49%)
Aug 23, 2022 8.924 9.012 8.884 8.950 445,193 +0.02(+0.20%)
Aug 22, 2022 9.145 9.154 8.924 8.933 422,115 -0.27(-2.98%)
Aug 19, 2022 9.269 9.304 9.141 9.207 279,462 -0.19(-1.98%)
Aug 18, 2022 9.331 9.415 9.203 9.393 333,303 +0.03(+0.28%)
Aug 17, 2022 9.517 9.552 9.331 9.366 402,013 -0.26(-2.67%)
Aug 16, 2022 9.588 9.774 9.579 9.623 479,814 -0.03(-0.28%)
Aug 15, 2022 9.614 9.676 9.508 9.650 315,614 -0.02(-0.18%)
Aug 12, 2022 9.517 9.698 9.455 9.667 401,141 +0.15(+1.58%)
Aug 11, 2022 9.437 9.535 9.402 9.517 337,660 +0.10(+1.03%)
Aug 10, 2022 9.543 9.703 9.410 9.419 368,305 +0.03(+0.28%)
Aug 09, 2022 9.676 9.703 9.375 9.393 424,312 -0.29(-3.02%)
Aug 08, 2022 9.526 9.782 9.526 9.685 329,950 +0.24(+2.53%)
Aug 05, 2022 9.570 9.570 9.265 9.446 324,043 -0.13(-1.39%)
Aug 04, 2022 9.614 9.959 9.548 9.579 433,885 -0.05(-0.55%)
Aug 03, 2022 9.543 9.738 9.543 9.632 375,689 +0.08(+0.83%)
Aug 02, 2022 9.579 9.632 9.455 9.552 413,496 -0.06(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.