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 (%)
Feb 28, 2023 7.561 7.640 7.517 7.535 593,660 -0.04(-0.58%)
Feb 27, 2023 7.640 7.702 7.570 7.579 639,798 +0.00(+0.00%)
Feb 24, 2023 7.676 7.729 7.544 7.579 612,969 -0.21(-2.71%)
Feb 23, 2023 7.746 7.834 7.698 7.790 375,792 +0.09(+1.14%)
Feb 22, 2023 7.790 7.869 7.684 7.702 531,961 -0.09(-1.13%)
Feb 21, 2023 7.922 7.944 7.707 7.790 365,169 -0.24(-2.96%)
Feb 17, 2023 8.098 8.160 7.984 8.028 222,756 -0.04(-0.44%)
Feb 16, 2023 8.045 8.111 7.984 8.063 189,949 -0.08(-0.97%)
Feb 15, 2023 8.019 8.160 8.001 8.142 176,821 +0.08(+0.98%)
Feb 14, 2023 8.107 8.186 8.038 8.063 300,357 -0.09(-1.08%)
Feb 13, 2023 7.993 8.177 7.931 8.151 203,814 +0.17(+2.09%)
Feb 10, 2023 7.940 8.045 7.922 7.984 302,852 +0.01(+0.11%)
Feb 09, 2023 8.195 8.239 7.944 7.975 482,967 -0.12(-1.52%)
Feb 08, 2023 8.204 8.301 8.098 8.098 444,128 -0.14(-1.71%)
Feb 07, 2023 8.318 8.371 8.116 8.239 422,701 -0.04(-0.43%)
Feb 06, 2023 8.433 8.441 8.177 8.274 336,805 -0.19(-2.29%)
Feb 03, 2023 8.486 8.582 8.380 8.468 463,161 -0.08(-0.93%)
Feb 02, 2023 8.283 8.565 8.283 8.547 379,365 +0.31(+3.74%)
Feb 01, 2023 8.415 8.455 8.160 8.239 426,591 -0.26(-3.01%)
Jan 31, 2023 8.063 8.512 8.063 8.494 676,081 +0.42(+5.23%)
Jan 30, 2023 8.054 8.107 8.037 8.072 261,001 -0.03(-0.33%)
Jan 27, 2023 8.019 8.155 8.001 8.098 243,348 +0.10(+1.21%)
Jan 26, 2023 7.957 8.063 7.887 8.001 223,610 +0.06(+0.78%)
Jan 25, 2023 7.825 7.957 7.764 7.940 229,069 +0.11(+1.46%)
Jan 24, 2023 7.966 7.975 7.781 7.825 184,021 -0.14(-1.77%)
Jan 23, 2023 7.922 8.067 7.913 7.966 404,957 +0.04(+0.44%)
Jan 20, 2023 7.817 7.931 7.662 7.931 415,814 +0.15(+1.92%)
Jan 19, 2023 7.852 7.909 7.684 7.781 426,062 -0.10(-1.23%)
Jan 18, 2023 7.817 8.019 7.812 7.878 570,749 +0.07(+0.90%)
Jan 17, 2023 7.746 7.913 7.746 7.808 380,858 +0.03(+0.34%)
Jan 13, 2023 7.632 7.790 7.588 7.781 232,496 +0.08(+1.03%)
Jan 12, 2023 7.623 7.764 7.544 7.702 416,334 +0.14(+1.86%)
Jan 11, 2023 7.482 7.601 7.447 7.561 474,635 +0.11(+1.54%)
Jan 10, 2023 7.350 7.472 7.306 7.447 370,743 +0.05(+0.71%)
Jan 09, 2023 7.464 7.517 7.394 7.394 270,129 -0.06(-0.83%)
Jan 06, 2023 7.297 7.482 7.227 7.456 239,599 +0.18(+2.54%)
Jan 05, 2023 7.376 7.403 7.218 7.271 306,813 -0.13(-1.78%)
Jan 04, 2023 7.359 7.526 7.359 7.403 302,312 +0.05(+0.72%)
Jan 03, 2023 7.544 7.729 7.324 7.350 348,294 -0.17(-2.22%)
Dec 30, 2022 7.464 7.561 7.376 7.517 401,375 +0.06(+0.83%)
Dec 29, 2022 7.315 7.473 7.293 7.456 736,267 +0.12(+1.68%)
Dec 28, 2022 7.480 7.541 7.311 7.332 771,045 -0.15(-1.98%)
Dec 27, 2022 7.593 7.593 7.441 7.480 608,292 -0.14(-1.83%)
Dec 23, 2022 7.672 7.763 7.567 7.619 444,960 -0.01(-0.11%)
Dec 22, 2022 7.611 7.646 7.315 7.628 841,266 -0.10(-1.24%)
Dec 21, 2022 7.672 7.819 7.611 7.724 724,427 +0.08(+1.02%)
Dec 20, 2022 7.593 7.733 7.550 7.646 546,626 +0.07(+0.92%)
Dec 19, 2022 7.663 7.759 7.476 7.576 786,221 -0.15(-1.91%)
Dec 16, 2022 7.828 8.028 7.659 7.724 1,586,448 -0.23(-2.84%)
Dec 15, 2022 8.046 8.063 7.889 7.950 690,982 -0.10(-1.19%)
Dec 14, 2022 8.002 8.381 7.967 8.046 1,818,722 +0.00(+0.00%)
Dec 13, 2022 8.054 8.472 7.915 8.046 1,002,557 +0.10(+1.31%)
Dec 12, 2022 7.967 8.054 7.859 7.941 668,341 +0.02(+0.22%)
Dec 09, 2022 7.811 7.985 7.750 7.924 574,973 +0.07(+0.89%)
Dec 08, 2022 7.802 7.963 7.774 7.854 745,926 +0.06(+0.78%)
Dec 07, 2022 7.863 7.941 7.711 7.793 802,614 -0.03(-0.44%)
Dec 06, 2022 8.028 8.046 7.750 7.828 292,396 -0.24(-3.02%)
Dec 05, 2022 8.176 8.228 8.015 8.072 236,336 -0.21(-2.52%)
Dec 02, 2022 7.993 8.307 7.993 8.280 213,410 +0.16(+1.93%)
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.