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

(NY: ONL )

5.265 -0.015 (-0.28%)
Streaming Delayed Price Updated: 3:22 PM EST, Nov 30, 2023 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 (%)
Nov 29, 2023 5.300 5.560 5.280 5.280 418,378 +0.05(+0.96%)
Nov 28, 2023 5.070 5.260 5.010 5.230 377,591 +0.12(+2.35%)
Nov 27, 2023 4.990 5.110 4.910 5.110 546,038 +0.05(+0.99%)
Nov 24, 2023 4.990 5.080 4.965 5.060 390,819 +0.07(+1.40%)
Nov 22, 2023 4.990 5.010 4.900 4.990 376,354 +0.05(+1.01%)
Nov 21, 2023 5.000 5.000 4.910 4.940 398,469 -0.12(-2.37%)
Nov 20, 2023 5.100 5.110 4.990 5.060 424,102 -0.08(-1.56%)
Nov 17, 2023 5.140 5.185 5.050 5.140 360,184 +0.10(+1.98%)
Nov 16, 2023 5.220 5.270 5.010 5.040 1,483,448 -0.21(-4.00%)
Nov 15, 2023 5.150 5.400 5.120 5.250 807,566 +0.12(+2.34%)
Nov 14, 2023 4.940 5.240 4.940 5.130 1,039,979 +0.45(+9.62%)
Nov 13, 2023 5.000 5.020 4.610 4.680 784,048 -0.32(-6.40%)
Nov 10, 2023 5.040 5.280 4.950 5.000 699,750 -0.02(-0.40%)
Nov 09, 2023 5.110 5.120 4.980 5.020 580,046 -0.04(-0.79%)
Nov 08, 2023 5.130 5.150 4.955 5.060 387,603 -0.06(-1.17%)
Nov 07, 2023 5.230 5.250 5.120 5.120 262,863 -0.16(-3.03%)
Nov 06, 2023 5.320 5.330 5.220 5.280 277,699 -0.05(-0.94%)
Nov 03, 2023 5.180 5.425 5.180 5.330 441,923 +0.29(+5.75%)
Nov 02, 2023 4.820 5.060 4.760 5.040 300,819 +0.31(+6.55%)
Nov 01, 2023 4.800 4.820 4.680 4.730 351,647 -0.05(-1.05%)
Oct 31, 2023 4.710 4.820 4.645 4.780 418,648 +0.09(+1.92%)
Oct 30, 2023 4.690 4.780 4.585 4.690 273,182 +0.07(+1.52%)
Oct 27, 2023 4.650 4.685 4.585 4.620 282,410 -0.03(-0.65%)
Oct 26, 2023 4.680 4.770 4.625 4.650 373,766 +0.00(+0.00%)
Oct 25, 2023 4.790 4.820 4.640 4.650 357,887 -0.20(-4.12%)
Oct 24, 2023 4.810 4.925 4.780 4.850 458,276 +0.07(+1.46%)
Oct 23, 2023 4.720 4.810 4.650 4.780 439,568 +0.03(+0.63%)
Oct 20, 2023 4.880 4.905 4.750 4.750 413,418 -0.11(-2.26%)
Oct 19, 2023 4.830 4.960 4.815 4.860 476,757 +0.01(+0.21%)
Oct 18, 2023 5.040 5.090 4.840 4.850 422,188 -0.29(-5.64%)
Oct 17, 2023 4.960 5.190 4.960 5.140 399,844 +0.13(+2.59%)
Oct 16, 2023 4.930 5.060 4.900 5.010 547,286 +0.16(+3.30%)
Oct 13, 2023 5.070 5.090 4.830 4.850 344,892 -0.16(-3.19%)
Oct 12, 2023 5.140 5.200 4.990 5.010 563,449 -0.16(-3.09%)
Oct 11, 2023 4.980 5.190 4.960 5.170 370,007 +0.19(+3.82%)
Oct 10, 2023 4.940 5.080 4.940 4.980 418,288 +0.01(+0.20%)
Oct 09, 2023 4.780 5.020 4.780 4.970 458,468 +0.14(+2.90%)
Oct 06, 2023 4.730 4.865 4.650 4.830 617,100 +0.05(+1.05%)
Oct 05, 2023 4.670 4.800 4.635 4.780 751,476 +0.09(+1.92%)
Oct 04, 2023 4.530 4.690 4.480 4.690 969,334 +0.16(+3.53%)
Oct 03, 2023 4.820 4.850 4.410 4.530 1,281,124 -0.34(-6.98%)
Oct 02, 2023 5.170 5.220 4.860 4.870 983,872 -0.34(-6.53%)
Sep 29, 2023 5.270 5.320 5.155 5.210 863,247 +0.00(+0.00%)
Sep 28, 2023 5.170 5.285 5.155 5.210 640,536 +0.05(+0.97%)
Sep 27, 2023 5.170 5.209 5.072 5.160 720,449 +0.06(+1.15%)
Sep 26, 2023 5.150 5.219 5.091 5.101 954,542 -0.10(-1.89%)
Sep 25, 2023 5.199 5.204 5.154 5.199 731,669 -0.04(-0.75%)
Sep 22, 2023 5.238 5.292 5.150 5.238 729,330 +0.00(+0.00%)
Sep 21, 2023 5.297 5.356 5.189 5.238 1,461,867 -0.13(-2.38%)
Sep 20, 2023 5.356 5.459 5.327 5.366 1,338,844 +0.04(+0.74%)
Sep 19, 2023 5.307 5.376 5.209 5.327 850,523 +0.02(+0.37%)
Sep 18, 2023 5.395 5.513 5.278 5.307 1,803,153 -0.04(-0.73%)
Sep 15, 2023 5.229 5.425 5.229 5.346 15,871,644 -0.10(-1.80%)
Sep 14, 2023 5.366 5.513 5.317 5.444 1,576,072 +0.09(+1.65%)
Sep 13, 2023 5.395 5.523 5.327 5.356 1,318,869 -0.04(-0.73%)
Sep 12, 2023 5.307 5.425 5.297 5.395 1,294,670 +0.03(+0.55%)
Sep 11, 2023 5.386 5.469 5.307 5.366 1,226,494 -0.02(-0.36%)
Sep 08, 2023 5.346 5.440 5.229 5.386 1,168,708 +0.03(+0.55%)
Sep 07, 2023 5.238 5.395 5.101 5.356 1,638,927 +0.06(+1.11%)
Sep 06, 2023 5.307 5.366 5.199 5.297 1,437,739 -0.04(-0.74%)
Sep 05, 2023 5.425 5.484 5.008 5.337 3,755,464 -0.39(-6.85%)
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.