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

(NY: ONL )

4.070 +0.100 (+2.52%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 30, 2022 7.321 7.551 7.321 7.423 487,104 +0.14(+1.86%)
Sep 29, 2022 7.364 7.364 7.143 7.288 476,445 -0.15(-2.05%)
Sep 28, 2022 7.197 7.528 7.172 7.440 456,649 +0.23(+3.14%)
Sep 27, 2022 7.382 7.465 7.189 7.214 630,192 -0.13(-1.71%)
Sep 26, 2022 7.549 7.625 7.331 7.340 687,989 -0.30(-3.95%)
Sep 23, 2022 7.675 7.692 7.524 7.642 413,013 -0.15(-1.94%)
Sep 22, 2022 7.885 7.908 7.675 7.793 375,354 -0.14(-1.80%)
Sep 21, 2022 8.128 8.162 7.927 7.935 420,598 -0.19(-2.37%)
Sep 20, 2022 8.229 8.229 8.069 8.128 373,866 -0.16(-1.92%)
Sep 19, 2022 8.338 8.372 8.187 8.287 346,131 -0.13(-1.50%)
Sep 16, 2022 8.136 8.430 8.111 8.413 1,193,393 +0.15(+1.83%)
Sep 15, 2022 8.363 8.606 8.254 8.262 426,843 -0.15(-1.79%)
Sep 14, 2022 8.380 8.485 8.363 8.413 323,517 -0.02(-0.20%)
Sep 13, 2022 8.657 8.782 8.380 8.430 347,413 -0.38(-4.29%)
Sep 12, 2022 8.917 8.963 8.791 8.808 353,268 -0.04(-0.47%)
Sep 09, 2022 8.698 8.925 8.682 8.849 353,147 +0.19(+2.23%)
Sep 08, 2022 8.573 8.673 8.480 8.657 369,143 +0.05(+0.58%)
Sep 07, 2022 8.237 8.648 8.225 8.606 485,852 +0.37(+4.48%)
Sep 06, 2022 8.304 8.326 8.225 8.237 427,182 -0.07(-0.81%)
Sep 02, 2022 8.447 8.468 8.254 8.304 377,937 -0.03(-0.40%)
Sep 01, 2022 8.279 8.355 8.170 8.338 502,929 +0.06(+0.71%)
Aug 31, 2022 8.296 8.371 8.271 8.279 370,442 -0.06(-0.70%)
Aug 30, 2022 8.430 8.464 8.325 8.338 541,379 -0.10(-1.19%)
Aug 29, 2022 8.296 8.455 8.237 8.438 460,050 +0.15(+1.82%)
Aug 26, 2022 8.606 8.606 8.275 8.287 532,294 -0.34(-3.89%)
Aug 25, 2022 8.413 8.644 8.413 8.623 554,177 +0.18(+2.19%)
Aug 24, 2022 8.438 8.539 8.401 8.438 475,863 -0.04(-0.49%)
Aug 23, 2022 8.455 8.539 8.417 8.480 469,860 +0.02(+0.20%)
Aug 22, 2022 8.665 8.673 8.455 8.464 445,503 -0.26(-2.98%)
Aug 19, 2022 8.782 8.816 8.661 8.724 294,946 -0.18(-1.98%)
Aug 18, 2022 8.841 8.921 8.719 8.900 351,770 +0.03(+0.28%)
Aug 17, 2022 9.017 9.051 8.841 8.875 424,287 -0.24(-2.67%)
Aug 16, 2022 9.084 9.260 9.076 9.118 506,399 -0.03(-0.28%)
Aug 15, 2022 9.109 9.168 9.009 9.143 333,101 -0.02(-0.18%)
Aug 12, 2022 9.017 9.189 8.958 9.160 423,367 +0.14(+1.58%)
Aug 11, 2022 8.942 9.034 8.908 9.017 356,369 +0.09(+1.03%)
Aug 10, 2022 9.042 9.193 8.916 8.925 388,712 +0.03(+0.28%)
Aug 09, 2022 9.168 9.193 8.883 8.900 447,822 -0.28(-3.02%)
Aug 08, 2022 9.026 9.269 9.026 9.177 348,232 +0.23(+2.53%)
Aug 05, 2022 9.068 9.068 8.778 8.950 341,997 -0.13(-1.39%)
Aug 04, 2022 9.109 9.437 9.047 9.076 457,925 -0.05(-0.55%)
Aug 03, 2022 9.042 9.227 9.042 9.126 396,505 +0.08(+0.83%)
Aug 02, 2022 9.076 9.126 8.958 9.051 436,407 -0.06(-0.64%)
Aug 01, 2022 9.143 9.168 9.000 9.109 413,552 -0.07(-0.73%)
Jul 29, 2022 8.992 9.219 8.908 9.177 388,263 +0.18(+2.05%)
Jul 28, 2022 8.858 9.009 8.841 8.992 357,188 +0.13(+1.42%)
Jul 27, 2022 8.891 8.912 8.774 8.866 364,803 -0.01(-0.09%)
Jul 26, 2022 9.076 9.126 8.845 8.875 277,292 -0.23(-2.49%)
Jul 25, 2022 9.143 9.168 9.021 9.101 798,850 -0.02(-0.18%)
Jul 22, 2022 9.118 9.185 8.875 9.118 532,969 +0.03(+0.37%)
Jul 21, 2022 9.093 9.109 8.933 9.084 511,633 -0.09(-1.01%)
Jul 20, 2022 9.051 9.223 8.958 9.177 454,789 +0.13(+1.48%)
Jul 19, 2022 8.724 9.059 8.724 9.042 373,393 +0.38(+4.36%)
Jul 18, 2022 8.657 8.841 8.623 8.665 404,474 +0.06(+0.68%)
Jul 15, 2022 8.648 8.740 8.521 8.606 1,131,934 +0.11(+1.28%)
Jul 14, 2022 8.438 8.556 8.422 8.497 1,774,186 -0.11(-1.27%)
Jul 13, 2022 8.648 8.724 8.573 8.606 535,448 -0.08(-0.97%)
Jul 12, 2022 8.623 8.799 8.615 8.690 1,643,293 +0.06(+0.68%)
Jul 11, 2022 8.740 8.858 8.623 8.631 842,254 -0.18(-2.09%)
Jul 08, 2022 8.891 8.954 8.799 8.816 645,958 -0.12(-1.31%)
Jul 07, 2022 8.984 9.101 8.925 8.933 675,614 -0.05(-0.56%)
Jul 06, 2022 9.193 9.294 8.975 8.984 839,525 -0.23(-2.46%)
Jul 05, 2022 9.109 9.219 8.933 9.210 1,032,065 -0.03(-0.27%)
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.