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

(NY: ONL )

3.750 +0.070 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 5.021 5.069 4.912 4.964 906,034 +0.00(+0.00%)
Sep 28, 2023 4.926 5.035 4.912 4.964 672,284 +0.05(+0.97%)
Sep 27, 2023 4.926 4.963 4.832 4.916 756,159 +0.06(+1.15%)
Sep 26, 2023 4.907 4.972 4.851 4.860 1,001,854 -0.09(-1.89%)
Sep 25, 2023 4.954 4.958 4.911 4.954 767,934 -0.04(-0.75%)
Sep 22, 2023 4.991 5.043 4.907 4.991 765,480 +0.00(+0.00%)
Sep 21, 2023 5.047 5.103 4.944 4.991 1,534,325 -0.12(-2.38%)
Sep 20, 2023 5.103 5.201 5.075 5.113 1,405,204 +0.04(+0.74%)
Sep 19, 2023 5.057 5.122 4.963 5.075 892,680 +0.02(+0.37%)
Sep 18, 2023 5.141 5.253 5.028 5.057 1,892,527 -0.04(-0.73%)
Sep 15, 2023 4.982 5.169 4.982 5.094 16,658,329 -0.09(-1.80%)
Sep 14, 2023 5.113 5.253 5.066 5.187 1,654,191 +0.08(+1.65%)
Sep 13, 2023 5.141 5.262 5.075 5.103 1,384,239 -0.04(-0.73%)
Sep 12, 2023 5.057 5.169 5.047 5.141 1,358,841 +0.03(+0.55%)
Sep 11, 2023 5.131 5.211 5.057 5.113 1,287,286 -0.02(-0.36%)
Sep 08, 2023 5.094 5.183 4.982 5.131 1,226,636 +0.03(+0.55%)
Sep 07, 2023 4.991 5.141 4.860 5.103 1,720,161 +0.06(+1.11%)
Sep 06, 2023 5.057 5.113 4.954 5.047 1,509,001 -0.04(-0.74%)
Sep 05, 2023 5.169 5.225 4.771 5.085 3,941,606 -0.37(-6.85%)
Sep 01, 2023 5.496 5.572 5.449 5.458 617,771 +0.01(+0.17%)
Aug 31, 2023 5.477 5.524 5.421 5.449 560,979 -0.03(-0.51%)
Aug 30, 2023 5.524 5.561 5.430 5.477 428,020 -0.07(-1.18%)
Aug 29, 2023 5.449 5.589 5.421 5.543 587,092 +0.07(+1.19%)
Aug 28, 2023 5.328 5.613 5.328 5.477 407,676 +0.14(+2.63%)
Aug 25, 2023 5.356 5.412 5.290 5.337 382,081 +0.00(+0.00%)
Aug 24, 2023 5.365 5.491 5.337 5.337 417,148 -0.07(-1.21%)
Aug 23, 2023 5.393 5.449 5.337 5.402 318,790 -0.02(-0.34%)
Aug 22, 2023 5.449 5.486 5.356 5.421 405,239 -0.02(-0.34%)
Aug 21, 2023 5.552 5.552 5.318 5.440 390,473 -0.14(-2.51%)
Aug 18, 2023 5.683 5.776 5.552 5.580 296,337 -0.18(-3.08%)
Aug 17, 2023 5.795 5.893 5.744 5.758 312,156 -0.04(-0.65%)
Aug 16, 2023 5.851 5.944 5.795 5.795 285,959 -0.08(-1.43%)
Aug 15, 2023 5.898 5.935 5.804 5.879 282,159 -0.13(-2.18%)
Aug 14, 2023 6.103 6.122 5.982 6.010 313,208 -0.12(-1.98%)
Aug 11, 2023 5.972 6.169 5.972 6.131 495,377 +0.14(+2.34%)
Aug 10, 2023 5.814 6.253 5.720 5.991 615,194 +0.25(+4.40%)
Aug 09, 2023 5.701 5.804 5.673 5.739 368,637 -0.01(-0.16%)
Aug 08, 2023 5.786 5.776 5.655 5.748 322,343 -0.12(-2.07%)
Aug 07, 2023 5.804 5.898 5.786 5.870 377,066 +0.07(+1.29%)
Aug 04, 2023 5.795 5.879 5.739 5.795 313,885 +0.04(+0.65%)
Aug 03, 2023 5.758 5.814 5.659 5.758 298,147 -0.07(-1.12%)
Aug 02, 2023 5.804 5.851 5.758 5.823 250,626 -0.05(-0.80%)
Aug 01, 2023 6.057 6.066 5.851 5.870 362,452 -0.21(-3.38%)
Jul 31, 2023 6.094 6.239 6.043 6.075 860,634 +0.01(+0.15%)
Jul 28, 2023 6.066 6.150 6.033 6.066 376,093 +0.02(+0.31%)
Jul 27, 2023 6.272 6.318 6.024 6.047 487,021 -0.20(-3.14%)
Jul 26, 2023 6.122 6.262 6.122 6.244 359,258 +0.11(+1.83%)
Jul 25, 2023 6.234 6.300 6.094 6.131 254,706 -0.15(-2.38%)
Jul 24, 2023 6.178 6.337 6.178 6.281 250,189 +0.09(+1.51%)
Jul 21, 2023 6.337 6.346 6.178 6.187 370,448 -0.09(-1.49%)
Jul 20, 2023 6.402 6.412 6.206 6.281 338,121 -0.12(-1.90%)
Jul 19, 2023 6.272 6.407 6.272 6.402 334,794 +0.14(+2.24%)
Jul 18, 2023 6.169 6.430 6.169 6.262 392,561 +0.09(+1.52%)
Jul 17, 2023 6.318 6.328 6.122 6.169 339,196 -0.15(-2.37%)
Jul 14, 2023 6.402 6.430 6.304 6.318 272,522 -0.11(-1.74%)
Jul 13, 2023 6.412 6.459 6.346 6.430 392,972 +0.05(+0.73%)
Jul 12, 2023 6.543 6.608 6.374 6.384 421,493 -0.04(-0.58%)
Jul 11, 2023 6.459 6.487 6.356 6.421 402,107 +0.02(+0.29%)
Jul 10, 2023 6.384 6.543 6.365 6.402 275,663 -0.05(-0.72%)
Jul 07, 2023 6.281 6.524 6.281 6.449 594,194 +0.13(+2.07%)
Jul 06, 2023 6.169 6.318 6.052 6.318 396,623 +0.03(+0.45%)
Jul 05, 2023 6.356 6.533 6.290 6.290 440,300 -0.14(-2.18%)
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.