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

(NY: ONL )

3.360 -0.130 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
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%)
Mar 01, 2023 7.491 7.500 7.271 7.297 525,741 -0.24(-3.15%)
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%)
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.