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 (%)
Aug 31, 2022 8.755 8.835 8.729 8.738 350,994 -0.06(-0.70%)
Aug 30, 2022 8.897 8.933 8.786 8.800 512,958 -0.11(-1.19%)
Aug 29, 2022 8.755 8.924 8.694 8.906 435,898 +0.16(+1.82%)
Aug 26, 2022 9.083 9.083 8.733 8.747 504,349 -0.35(-3.89%)
Aug 25, 2022 8.879 9.123 8.879 9.101 525,084 +0.19(+2.19%)
Aug 24, 2022 8.906 9.012 8.866 8.906 450,881 -0.04(-0.49%)
Aug 23, 2022 8.924 9.012 8.884 8.950 445,193 +0.02(+0.20%)
Aug 22, 2022 9.145 9.154 8.924 8.933 422,115 -0.27(-2.98%)
Aug 19, 2022 9.269 9.304 9.141 9.207 279,462 -0.19(-1.98%)
Aug 18, 2022 9.331 9.415 9.203 9.393 333,303 +0.03(+0.28%)
Aug 17, 2022 9.517 9.552 9.331 9.366 402,013 -0.26(-2.67%)
Aug 16, 2022 9.588 9.774 9.579 9.623 479,814 -0.03(-0.28%)
Aug 15, 2022 9.614 9.676 9.508 9.650 315,614 -0.02(-0.18%)
Aug 12, 2022 9.517 9.698 9.455 9.667 401,141 +0.15(+1.58%)
Aug 11, 2022 9.437 9.535 9.402 9.517 337,660 +0.10(+1.03%)
Aug 10, 2022 9.543 9.703 9.410 9.419 368,305 +0.03(+0.28%)
Aug 09, 2022 9.676 9.703 9.375 9.393 424,312 -0.29(-3.02%)
Aug 08, 2022 9.526 9.782 9.526 9.685 329,950 +0.24(+2.53%)
Aug 05, 2022 9.570 9.570 9.265 9.446 324,043 -0.13(-1.39%)
Aug 04, 2022 9.614 9.959 9.548 9.579 433,885 -0.05(-0.55%)
Aug 03, 2022 9.543 9.738 9.543 9.632 375,689 +0.08(+0.83%)
Aug 02, 2022 9.579 9.632 9.455 9.552 413,496 -0.06(-0.64%)
Aug 01, 2022 9.650 9.676 9.499 9.614 391,841 -0.07(-0.73%)
Jul 29, 2022 9.490 9.729 9.402 9.685 367,879 +0.19(+2.05%)
Jul 28, 2022 9.349 9.508 9.331 9.490 338,436 +0.13(+1.42%)
Jul 27, 2022 9.384 9.406 9.260 9.357 345,652 -0.01(-0.09%)
Jul 26, 2022 9.579 9.632 9.335 9.366 262,735 -0.24(-2.49%)
Jul 25, 2022 9.650 9.676 9.521 9.605 756,912 -0.02(-0.18%)
Jul 22, 2022 9.623 9.694 9.366 9.623 504,989 +0.04(+0.37%)
Jul 21, 2022 9.597 9.614 9.428 9.588 484,773 -0.10(-1.01%)
Jul 20, 2022 9.552 9.734 9.455 9.685 430,913 +0.14(+1.48%)
Jul 19, 2022 9.207 9.561 9.207 9.543 353,790 +0.40(+4.36%)
Jul 18, 2022 9.136 9.331 9.101 9.145 383,239 +0.06(+0.68%)
Jul 15, 2022 9.127 9.225 8.993 9.083 1,072,509 +0.12(+1.28%)
Jul 14, 2022 8.906 9.030 8.888 8.968 1,681,045 -0.12(-1.27%)
Jul 13, 2022 9.127 9.207 9.048 9.083 507,338 -0.09(-0.97%)
Jul 12, 2022 9.101 9.287 9.092 9.172 1,557,023 +0.06(+0.68%)
Jul 11, 2022 9.225 9.349 9.101 9.110 798,037 -0.19(-2.09%)
Jul 08, 2022 9.384 9.450 9.287 9.304 612,047 -0.12(-1.31%)
Jul 07, 2022 9.481 9.605 9.419 9.428 640,145 -0.05(-0.56%)
Jul 06, 2022 9.703 9.809 9.473 9.481 795,452 -0.24(-2.46%)
Jul 05, 2022 9.614 9.729 9.428 9.720 977,883 -0.03(-0.27%)
Jul 01, 2022 9.623 9.809 9.579 9.747 1,122,591 +0.04(+0.46%)
Jun 30, 2022 9.738 9.915 9.667 9.703 836,866 -0.15(-1.53%)
Jun 29, 2022 9.942 9.942 9.687 9.853 858,796 -0.05(-0.54%)
Jun 28, 2022 9.950 10.27 9.898 9.906 754,087 +0.08(+0.80%)
Jun 27, 2022 9.994 10.23 9.801 9.827 1,038,354 -0.11(-1.15%)
Jun 24, 2022 10.33 10.50 9.941 9.941 8,274,111 -0.39(-3.74%)
Jun 23, 2022 10.18 10.38 10.17 10.33 760,144 +0.11(+1.03%)
Jun 22, 2022 10.18 10.42 10.13 10.22 704,580 -0.09(-0.85%)
Jun 21, 2022 10.27 10.57 10.23 10.31 638,372 +0.04(+0.34%)
Jun 17, 2022 10.04 10.40 9.981 10.27 1,681,634 +0.30(+2.99%)
Jun 16, 2022 10.16 10.26 9.898 9.977 812,097 -0.42(-4.05%)
Jun 15, 2022 10.27 10.57 10.20 10.40 493,989 +0.23(+2.24%)
Jun 14, 2022 10.08 10.20 9.977 10.17 1,061,486 +0.05(+0.52%)
Jun 13, 2022 10.40 10.49 10.06 10.12 908,210 -0.47(-4.47%)
Jun 10, 2022 10.72 10.80 10.53 10.59 513,930 -0.29(-2.66%)
Jun 09, 2022 10.85 10.99 10.78 10.88 821,673 -0.11(-0.96%)
Jun 08, 2022 11.21 11.24 10.95 10.99 331,778 -0.28(-2.49%)
Jun 07, 2022 11.14 11.28 10.97 11.27 457,815 +0.05(+0.47%)
Jun 06, 2022 11.44 11.52 11.16 11.21 473,932 -0.09(-0.78%)
Jun 03, 2022 11.41 11.50 11.25 11.30 614,380 -0.22(-1.90%)
Jun 02, 2022 11.50 11.59 11.42 11.52 507,179 -0.04(-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.