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

(NY: ONL )

4.060 -0.070 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 08, 2023 5.634 5.634 5.491 5.563 427,820 -0.08(-1.43%)
May 05, 2023 5.616 5.670 5.558 5.643 376,976 +0.13(+2.43%)
May 04, 2023 5.312 5.536 5.200 5.509 643,779 +0.14(+2.67%)
May 03, 2023 5.303 5.411 5.254 5.366 655,920 +0.08(+1.52%)
May 02, 2023 5.393 5.397 5.196 5.285 650,462 -0.17(-3.11%)
May 01, 2023 5.464 5.522 5.411 5.455 472,815 -0.04(-0.65%)
Apr 28, 2023 5.375 5.603 5.361 5.491 519,650 +0.11(+1.99%)
Apr 27, 2023 5.321 5.384 5.254 5.384 421,128 +0.08(+1.52%)
Apr 26, 2023 5.402 5.482 5.277 5.303 389,585 -0.17(-3.10%)
Apr 25, 2023 5.598 5.688 5.464 5.473 343,117 -0.20(-3.47%)
Apr 24, 2023 5.706 5.733 5.612 5.670 338,557 -0.07(-1.25%)
Apr 21, 2023 5.777 5.786 5.648 5.742 420,438 -0.02(-0.31%)
Apr 20, 2023 5.795 5.880 5.724 5.759 443,000 -0.12(-1.98%)
Apr 19, 2023 5.795 5.889 5.733 5.876 392,239 +0.04(+0.77%)
Apr 18, 2023 5.947 5.947 5.715 5.831 424,030 -0.07(-1.21%)
Apr 17, 2023 5.670 5.907 5.625 5.903 470,846 +0.26(+4.60%)
Apr 14, 2023 5.813 5.885 5.607 5.643 391,387 -0.09(-1.56%)
Apr 13, 2023 5.822 5.876 5.710 5.733 698,951 -0.08(-1.38%)
Apr 12, 2023 5.929 5.965 5.804 5.813 652,495 -0.02(-0.31%)
Apr 11, 2023 5.885 5.907 5.759 5.831 451,248 -0.09(-1.51%)
Apr 10, 2023 5.894 5.983 5.791 5.920 530,638 -0.01(-0.15%)
Apr 06, 2023 5.974 6.005 5.867 5.929 351,799 +0.01(+0.15%)
Apr 05, 2023 5.911 5.943 5.845 5.920 444,084 -0.04(-0.60%)
Apr 04, 2023 6.126 6.180 5.871 5.956 797,706 -0.13(-2.20%)
Apr 03, 2023 6.037 6.090 5.965 6.090 824,647 +0.10(+1.64%)
Mar 31, 2023 5.715 5.992 5.715 5.992 825,454 +0.34(+6.01%)
Mar 30, 2023 5.679 5.733 5.643 5.652 345,251 +0.06(+1.12%)
Mar 29, 2023 5.510 5.598 5.461 5.590 439,964 +0.13(+2.42%)
Mar 28, 2023 5.317 5.457 5.299 5.457 765,208 +0.10(+1.81%)
Mar 27, 2023 5.290 5.440 5.237 5.361 996,735 +0.18(+3.40%)
Mar 24, 2023 4.938 5.211 4.938 5.185 819,057 +0.19(+3.88%)
Mar 23, 2023 5.132 5.176 4.947 4.991 980,247 -0.10(-1.90%)
Mar 22, 2023 5.176 5.281 5.079 5.088 1,302,787 -0.11(-2.20%)
Mar 21, 2023 5.132 5.259 5.044 5.202 1,490,682 +0.08(+1.55%)
Mar 20, 2023 5.132 5.299 5.048 5.123 1,416,357 +0.02(+0.34%)
Mar 17, 2023 5.554 5.554 5.070 5.105 6,935,378 -0.49(-8.81%)
Mar 16, 2023 5.634 5.678 5.413 5.598 1,344,433 -0.11(-1.85%)
Mar 15, 2023 5.590 5.722 5.537 5.704 896,358 -0.04(-0.61%)
Mar 14, 2023 6.074 6.091 5.708 5.739 1,328,888 -0.16(-2.69%)
Mar 13, 2023 5.889 6.047 5.823 5.898 691,654 -0.05(-0.89%)
Mar 10, 2023 6.567 6.579 5.933 5.950 1,554,303 -0.65(-9.87%)
Mar 09, 2023 6.760 6.760 6.523 6.602 969,992 -0.20(-2.98%)
Mar 08, 2023 6.611 6.919 6.611 6.804 744,077 +0.16(+2.38%)
Mar 07, 2023 7.051 7.051 6.597 6.646 780,828 -0.44(-6.21%)
Mar 06, 2023 7.042 7.148 7.007 7.086 718,117 +0.09(+1.26%)
Mar 03, 2023 7.112 7.183 6.989 6.998 591,955 -0.08(-1.12%)
Mar 02, 2023 7.218 7.297 7.042 7.077 795,963 -0.22(-3.02%)
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.