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

(NY: ONL )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 29, 2023 5.631 5.682 5.539 5.544 285,783 -0.14(-2.39%)
Dec 28, 2023 5.602 5.718 5.602 5.680 377,544 +0.07(+1.21%)
Dec 27, 2023 5.621 5.650 5.553 5.612 456,795 -0.03(-0.51%)
Dec 26, 2023 5.688 5.707 5.598 5.640 332,743 -0.06(-1.00%)
Dec 22, 2023 5.774 5.879 5.669 5.698 370,113 -0.07(-1.16%)
Dec 21, 2023 5.726 5.783 5.698 5.764 417,755 +0.10(+1.68%)
Dec 20, 2023 5.717 5.879 5.645 5.669 628,615 -0.08(-1.33%)
Dec 19, 2023 5.593 5.783 5.564 5.745 723,325 +0.26(+4.69%)
Dec 18, 2023 5.707 5.707 5.483 5.488 510,717 -0.20(-3.52%)
Dec 15, 2023 5.850 5.879 5.679 5.688 1,121,417 -0.14(-2.45%)
Dec 14, 2023 5.698 5.926 5.698 5.831 845,833 +0.30(+5.52%)
Dec 13, 2023 5.183 5.564 5.116 5.526 821,438 +0.32(+6.23%)
Dec 12, 2023 5.316 5.316 5.174 5.202 376,467 -0.09(-1.62%)
Dec 11, 2023 5.288 5.331 5.251 5.288 279,962 -0.04(-0.72%)
Dec 08, 2023 5.364 5.374 5.221 5.326 312,177 -0.04(-0.71%)
Dec 07, 2023 5.297 5.417 5.288 5.364 335,426 +0.10(+1.81%)
Dec 06, 2023 5.402 5.521 5.250 5.269 479,754 -0.04(-0.72%)
Dec 05, 2023 5.355 5.383 5.221 5.307 363,736 -0.06(-1.07%)
Dec 04, 2023 5.316 5.388 5.278 5.364 385,374 +0.05(+0.90%)
Dec 01, 2023 4.916 5.326 4.850 5.316 618,970 +0.40(+8.14%)
Nov 30, 2023 5.040 5.135 4.916 4.916 1,992,647 -0.11(-2.27%)
Nov 29, 2023 5.050 5.297 5.031 5.031 439,115 +0.05(+0.96%)
Nov 28, 2023 4.831 5.012 4.773 4.983 396,306 +0.11(+2.35%)
Nov 27, 2023 4.754 4.869 4.678 4.869 573,102 +0.05(+0.99%)
Nov 24, 2023 4.754 4.840 4.731 4.821 410,190 +0.07(+1.40%)
Nov 22, 2023 4.754 4.773 4.669 4.754 395,008 +0.05(+1.01%)
Nov 21, 2023 4.764 4.764 4.678 4.707 418,219 -0.11(-2.37%)
Nov 20, 2023 4.859 4.869 4.754 4.821 445,122 -0.08(-1.56%)
Nov 17, 2023 4.897 4.940 4.812 4.897 378,036 +0.10(+1.98%)
Nov 16, 2023 4.973 5.021 4.773 4.802 1,556,975 -0.20(-4.00%)
Nov 15, 2023 4.907 5.145 4.878 5.002 847,593 +0.11(+2.34%)
Nov 14, 2023 4.707 4.993 4.707 4.888 1,091,526 +0.43(+9.62%)
Nov 13, 2023 4.764 4.783 4.392 4.459 822,909 -0.30(-6.40%)
Nov 10, 2023 4.802 5.031 4.716 4.764 734,433 -0.02(-0.40%)
Nov 09, 2023 4.869 4.878 4.745 4.783 608,796 -0.04(-0.79%)
Nov 08, 2023 4.888 4.907 4.721 4.821 406,814 -0.06(-1.17%)
Nov 07, 2023 4.983 5.002 4.878 4.878 275,891 -0.15(-3.03%)
Nov 06, 2023 5.069 5.078 4.973 5.031 291,463 -0.05(-0.94%)
Nov 03, 2023 4.935 5.169 4.935 5.078 463,827 +0.28(+5.75%)
Nov 02, 2023 4.592 4.821 4.535 4.802 315,729 +0.30(+6.55%)
Nov 01, 2023 4.573 4.592 4.459 4.507 369,076 -0.05(-1.05%)
Oct 31, 2023 4.488 4.592 4.426 4.554 439,398 +0.09(+1.92%)
Oct 30, 2023 4.469 4.554 4.368 4.469 286,722 +0.07(+1.52%)
Oct 27, 2023 4.430 4.464 4.368 4.402 296,407 -0.03(-0.65%)
Oct 26, 2023 4.459 4.545 4.407 4.430 392,291 +0.00(+0.00%)
Oct 25, 2023 4.564 4.592 4.421 4.430 375,625 -0.19(-4.12%)
Oct 24, 2023 4.583 4.692 4.554 4.621 480,990 +0.07(+1.46%)
Oct 23, 2023 4.497 4.583 4.430 4.554 461,355 +0.03(+0.63%)
Oct 20, 2023 4.650 4.673 4.526 4.526 433,909 -0.10(-2.26%)
Oct 19, 2023 4.602 4.726 4.588 4.630 500,387 +0.01(+0.21%)
Oct 18, 2023 4.802 4.850 4.611 4.621 443,113 -0.28(-5.64%)
Oct 17, 2023 4.726 4.945 4.726 4.897 419,662 +0.12(+2.59%)
Oct 16, 2023 4.697 4.821 4.669 4.773 574,412 +0.15(+3.30%)
Oct 13, 2023 4.831 4.850 4.602 4.621 361,986 -0.15(-3.19%)
Oct 12, 2023 4.897 4.954 4.754 4.773 591,376 -0.15(-3.09%)
Oct 11, 2023 4.745 4.945 4.726 4.926 388,346 +0.18(+3.82%)
Oct 10, 2023 4.707 4.840 4.707 4.745 439,020 +0.01(+0.20%)
Oct 09, 2023 4.554 4.783 4.554 4.735 481,192 +0.13(+2.90%)
Oct 06, 2023 4.507 4.635 4.430 4.602 647,686 +0.05(+1.05%)
Oct 05, 2023 4.449 4.573 4.416 4.554 788,723 +0.09(+1.92%)
Oct 04, 2023 4.316 4.469 4.268 4.469 1,017,379 +0.15(+3.53%)
Oct 03, 2023 4.592 4.621 4.202 4.316 1,344,623 -0.32(-6.98%)
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.