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

(NY: ONL )

4.070 -0.200 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2022 8.505 8.583 8.480 8.488 361,318 -0.06(-0.70%)
Aug 30, 2022 8.643 8.677 8.535 8.548 528,045 -0.10(-1.19%)
Aug 29, 2022 8.505 8.669 8.445 8.652 448,719 +0.15(+1.82%)
Aug 26, 2022 8.824 8.824 8.484 8.497 519,183 -0.34(-3.89%)
Aug 25, 2022 8.626 8.862 8.626 8.841 540,528 +0.19(+2.19%)
Aug 24, 2022 8.652 8.755 8.613 8.652 464,142 -0.04(-0.49%)
Aug 23, 2022 8.669 8.755 8.630 8.695 458,287 +0.02(+0.20%)
Aug 22, 2022 8.884 8.892 8.669 8.677 434,530 -0.27(-2.98%)
Aug 19, 2022 9.004 9.039 8.879 8.944 287,681 -0.18(-1.98%)
Aug 18, 2022 9.064 9.146 8.940 9.125 343,106 +0.03(+0.28%)
Aug 17, 2022 9.245 9.279 9.064 9.099 413,837 -0.25(-2.67%)
Aug 16, 2022 9.314 9.494 9.305 9.348 493,926 -0.03(-0.28%)
Aug 15, 2022 9.340 9.400 9.236 9.374 324,897 -0.02(-0.18%)
Aug 12, 2022 9.245 9.421 9.185 9.391 412,939 +0.15(+1.58%)
Aug 11, 2022 9.168 9.262 9.133 9.245 347,591 +0.09(+1.03%)
Aug 10, 2022 9.271 9.426 9.141 9.150 379,138 +0.03(+0.28%)
Aug 09, 2022 9.400 9.426 9.107 9.125 436,792 -0.28(-3.02%)
Aug 08, 2022 9.254 9.503 9.254 9.408 339,655 +0.23(+2.53%)
Aug 05, 2022 9.297 9.297 9.000 9.176 333,573 -0.13(-1.39%)
Aug 04, 2022 9.340 9.675 9.275 9.305 446,647 -0.05(-0.55%)
Aug 03, 2022 9.271 9.460 9.271 9.357 386,739 +0.08(+0.83%)
Aug 02, 2022 9.305 9.357 9.185 9.279 425,658 -0.06(-0.64%)
Aug 01, 2022 9.374 9.400 9.228 9.340 403,366 -0.07(-0.73%)
Jul 29, 2022 9.219 9.451 9.133 9.408 378,699 +0.19(+2.05%)
Jul 28, 2022 9.082 9.236 9.064 9.219 348,390 +0.13(+1.42%)
Jul 27, 2022 9.116 9.137 8.996 9.090 355,818 -0.01(-0.09%)
Jul 26, 2022 9.305 9.357 9.069 9.099 270,462 -0.23(-2.49%)
Jul 25, 2022 9.374 9.400 9.249 9.331 779,174 -0.02(-0.18%)
Jul 22, 2022 9.348 9.417 9.099 9.348 519,841 +0.03(+0.37%)
Jul 21, 2022 9.322 9.340 9.159 9.314 499,031 -0.09(-1.01%)
Jul 20, 2022 9.279 9.456 9.185 9.408 443,587 +0.14(+1.48%)
Jul 19, 2022 8.944 9.288 8.944 9.271 364,196 +0.39(+4.36%)
Jul 18, 2022 8.875 9.064 8.841 8.884 394,511 +0.06(+0.68%)
Jul 15, 2022 8.867 8.961 8.736 8.824 1,104,054 +0.11(+1.28%)
Jul 14, 2022 8.652 8.772 8.634 8.712 1,730,487 -0.11(-1.27%)
Jul 13, 2022 8.867 8.944 8.789 8.824 522,260 -0.09(-0.97%)
Jul 12, 2022 8.841 9.021 8.832 8.910 1,602,817 +0.06(+0.68%)
Jul 11, 2022 8.961 9.082 8.841 8.849 821,509 -0.19(-2.09%)
Jul 08, 2022 9.116 9.180 9.021 9.039 630,048 -0.12(-1.31%)
Jul 07, 2022 9.211 9.331 9.150 9.159 658,973 -0.05(-0.56%)
Jul 06, 2022 9.426 9.529 9.202 9.211 818,848 -0.23(-2.46%)
Jul 05, 2022 9.340 9.451 9.159 9.443 1,006,645 -0.03(-0.27%)
Jul 01, 2022 9.348 9.529 9.305 9.469 1,155,609 +0.04(+0.46%)
Jun 30, 2022 9.460 9.632 9.391 9.426 861,479 -0.15(-1.53%)
Jun 29, 2022 9.658 9.658 9.410 9.572 884,055 -0.05(-0.54%)
Jun 28, 2022 9.666 9.973 9.615 9.623 776,266 +0.08(+0.80%)
Jun 27, 2022 9.709 9.939 9.521 9.547 1,068,894 -0.11(-1.15%)
Jun 24, 2022 10.03 10.20 9.657 9.657 8,517,467 -0.38(-3.74%)
Jun 23, 2022 9.888 10.08 9.879 10.03 782,501 +0.10(+1.03%)
Jun 22, 2022 9.888 10.12 9.836 9.930 725,303 -0.09(-0.85%)
Jun 21, 2022 9.973 10.27 9.939 10.02 657,148 +0.03(+0.34%)
Jun 17, 2022 9.751 10.10 9.696 9.981 1,731,094 +0.29(+2.99%)
Jun 16, 2022 9.870 9.963 9.615 9.692 835,982 -0.41(-4.05%)
Jun 15, 2022 9.973 10.27 9.913 10.10 508,519 +0.22(+2.24%)
Jun 14, 2022 9.794 9.905 9.692 9.879 1,092,706 +0.05(+0.52%)
Jun 13, 2022 10.10 10.19 9.777 9.828 934,922 -0.46(-4.47%)
Jun 10, 2022 10.42 10.49 10.23 10.29 529,046 -0.28(-2.66%)
Jun 09, 2022 10.54 10.68 10.47 10.57 845,840 -0.10(-0.96%)
Jun 08, 2022 10.88 10.92 10.64 10.67 341,536 -0.27(-2.49%)
Jun 07, 2022 10.83 10.96 10.65 10.94 471,280 +0.05(+0.47%)
Jun 06, 2022 11.12 11.19 10.84 10.89 487,872 -0.09(-0.78%)
Jun 03, 2022 11.08 11.17 10.93 10.98 632,450 -0.21(-1.90%)
Jun 02, 2022 11.17 11.26 11.09 11.19 522,096 -0.03(-0.30%)
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.