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

(NY: ONL )

5.220 +0.060 (+1.16%)
Streaming Delayed Price Updated: 1:41 PM EDT, Sep 28, 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 (%)
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%)
Sep 01, 2023 5.768 5.848 5.719 5.729 588,597 +0.01(+0.17%)
Aug 31, 2023 5.749 5.798 5.690 5.719 534,487 -0.03(-0.51%)
Aug 30, 2023 5.798 5.837 5.700 5.749 407,806 -0.07(-1.18%)
Aug 29, 2023 5.719 5.866 5.690 5.817 559,367 +0.07(+1.19%)
Aug 28, 2023 5.592 5.891 5.592 5.749 388,424 +0.15(+2.63%)
Aug 25, 2023 5.621 5.680 5.552 5.601 364,037 +0.00(+0.00%)
Aug 24, 2023 5.631 5.763 5.601 5.601 397,449 -0.07(-1.21%)
Aug 23, 2023 5.660 5.719 5.601 5.670 303,735 -0.02(-0.34%)
Aug 22, 2023 5.719 5.758 5.621 5.690 386,102 -0.02(-0.34%)
Aug 21, 2023 5.827 5.827 5.582 5.709 372,033 -0.15(-2.51%)
Aug 18, 2023 5.964 6.063 5.827 5.856 282,342 -0.19(-3.08%)
Aug 17, 2023 6.082 6.185 6.028 6.043 297,415 -0.04(-0.65%)
Aug 16, 2023 6.141 6.239 6.082 6.082 272,454 -0.09(-1.43%)
Aug 15, 2023 6.190 6.229 6.092 6.170 268,834 -0.14(-2.18%)
Aug 14, 2023 6.406 6.425 6.278 6.308 298,417 -0.13(-1.98%)
Aug 11, 2023 6.269 6.475 6.269 6.435 471,983 +0.15(+2.34%)
Aug 10, 2023 6.102 6.563 6.004 6.288 586,142 +0.26(+4.40%)
Aug 09, 2023 5.984 6.092 5.955 6.023 351,228 -0.01(-0.16%)
Aug 08, 2023 6.072 6.063 5.935 6.033 307,120 -0.13(-2.07%)
Aug 07, 2023 6.092 6.190 6.072 6.161 359,260 +0.08(+1.29%)
Aug 04, 2023 6.082 6.170 6.023 6.082 299,062 +0.04(+0.65%)
Aug 03, 2023 6.043 6.102 5.940 6.043 284,067 -0.07(-1.12%)
Aug 02, 2023 6.092 6.141 6.043 6.112 238,790 -0.05(-0.80%)
Aug 01, 2023 6.357 6.367 6.141 6.161 345,335 -0.22(-3.38%)
Jul 31, 2023 6.396 6.548 6.337 6.376 819,991 +0.01(+0.15%)
Jul 28, 2023 6.367 6.455 6.332 6.367 358,332 +0.02(+0.31%)
Jul 27, 2023 6.582 6.631 6.322 6.347 464,021 -0.21(-3.14%)
Jul 26, 2023 6.425 6.573 6.425 6.553 342,292 +0.12(+1.83%)
Jul 25, 2023 6.543 6.612 6.396 6.435 242,677 -0.16(-2.38%)
Jul 24, 2023 6.484 6.651 6.484 6.592 238,374 +0.10(+1.51%)
Jul 21, 2023 6.651 6.661 6.484 6.494 352,954 -0.10(-1.49%)
Jul 20, 2023 6.720 6.730 6.514 6.592 322,153 -0.13(-1.90%)
Jul 19, 2023 6.582 6.725 6.582 6.720 318,984 +0.15(+2.24%)
Jul 18, 2023 6.475 6.749 6.475 6.573 374,022 +0.10(+1.52%)
Jul 17, 2023 6.631 6.641 6.425 6.475 323,178 -0.16(-2.37%)
Jul 14, 2023 6.720 6.749 6.617 6.631 259,652 -0.12(-1.74%)
Jul 13, 2023 6.730 6.779 6.661 6.749 374,414 +0.05(+0.73%)
Jul 12, 2023 6.867 6.936 6.690 6.700 401,588 -0.04(-0.58%)
Jul 11, 2023 6.779 6.808 6.671 6.739 383,117 +0.02(+0.29%)
Jul 10, 2023 6.700 6.867 6.681 6.720 262,645 -0.05(-0.72%)
Jul 07, 2023 6.592 6.847 6.592 6.769 566,134 +0.14(+2.07%)
Jul 06, 2023 6.475 6.631 6.352 6.631 377,893 +0.03(+0.45%)
Jul 05, 2023 6.671 6.857 6.602 6.602 419,507 -0.15(-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.