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

(NY: ONL )

5.260 -0.080 (-1.50%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 25, 2023 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 22, 2023 5.340 5.395 5.250 5.340 715,465 +0.00(+0.00%)
Sep 21, 2023 5.400 5.460 5.290 5.340 1,434,075 -0.13(-2.38%)
Sep 20, 2023 5.460 5.565 5.430 5.470 1,313,391 +0.04(+0.74%)
Sep 19, 2023 5.410 5.480 5.310 5.430 834,354 +0.02(+0.37%)
Sep 18, 2023 5.500 5.620 5.380 5.410 1,768,873 -0.04(-0.73%)
Sep 15, 2023 5.330 5.530 5.330 5.450 15,569,902 -0.10(-1.80%)
Sep 14, 2023 5.470 5.620 5.420 5.550 1,546,109 +0.09(+1.65%)
Sep 13, 2023 5.500 5.630 5.430 5.460 1,293,796 -0.04(-0.73%)
Sep 12, 2023 5.410 5.530 5.400 5.500 1,270,057 +0.03(+0.55%)
Sep 11, 2023 5.490 5.575 5.410 5.470 1,203,177 -0.02(-0.36%)
Sep 08, 2023 5.450 5.545 5.330 5.490 1,146,490 +0.03(+0.55%)
Sep 07, 2023 5.340 5.500 5.200 5.460 1,607,769 +0.06(+1.11%)
Sep 06, 2023 5.410 5.470 5.300 5.400 1,410,406 -0.04(-0.74%)
Sep 05, 2023 5.530 5.590 5.105 5.440 3,684,068 -0.40(-6.85%)
Sep 01, 2023 5.880 5.961 5.830 5.840 577,407 +0.01(+0.17%)
Aug 31, 2023 5.860 5.910 5.800 5.830 524,326 -0.03(-0.51%)
Aug 30, 2023 5.910 5.950 5.810 5.860 400,054 -0.07(-1.18%)
Aug 29, 2023 5.830 5.980 5.800 5.930 548,733 +0.07(+1.19%)
Aug 28, 2023 5.700 6.005 5.700 5.860 381,040 +0.15(+2.63%)
Aug 25, 2023 5.730 5.790 5.660 5.710 357,117 +0.00(+0.00%)
Aug 24, 2023 5.740 5.875 5.710 5.710 389,893 -0.07(-1.21%)
Aug 23, 2023 5.770 5.830 5.710 5.780 297,961 -0.02(-0.34%)
Aug 22, 2023 5.830 5.870 5.730 5.800 378,762 -0.02(-0.34%)
Aug 21, 2023 5.940 5.940 5.690 5.820 364,961 -0.15(-2.51%)
Aug 18, 2023 6.080 6.180 5.940 5.970 276,975 -0.19(-3.08%)
Aug 17, 2023 6.200 6.305 6.145 6.160 291,761 -0.04(-0.65%)
Aug 16, 2023 6.260 6.360 6.200 6.200 267,275 -0.09(-1.43%)
Aug 15, 2023 6.310 6.350 6.210 6.290 263,724 -0.14(-2.18%)
Aug 14, 2023 6.530 6.550 6.400 6.430 292,744 -0.13(-1.98%)
Aug 11, 2023 6.390 6.600 6.390 6.560 463,010 +0.15(+2.34%)
Aug 10, 2023 6.220 6.690 6.120 6.410 574,999 +0.27(+4.40%)
Aug 09, 2023 6.100 6.210 6.070 6.140 344,551 -0.01(-0.16%)
Aug 08, 2023 6.190 6.180 6.050 6.150 301,282 -0.13(-2.07%)
Aug 07, 2023 6.210 6.310 6.190 6.280 352,430 +0.08(+1.29%)
Aug 04, 2023 6.200 6.290 6.140 6.200 293,377 +0.04(+0.65%)
Aug 03, 2023 6.160 6.220 6.055 6.160 278,667 -0.07(-1.12%)
Aug 02, 2023 6.210 6.260 6.160 6.230 234,251 -0.05(-0.80%)
Aug 01, 2023 6.480 6.490 6.260 6.280 338,770 -0.22(-3.38%)
Jul 31, 2023 6.520 6.675 6.460 6.500 804,402 +0.01(+0.15%)
Jul 28, 2023 6.490 6.580 6.455 6.490 351,520 +0.02(+0.31%)
Jul 27, 2023 6.710 6.760 6.445 6.470 455,200 -0.21(-3.14%)
Jul 26, 2023 6.550 6.700 6.550 6.680 335,785 +0.12(+1.83%)
Jul 25, 2023 6.670 6.740 6.520 6.560 238,064 -0.16(-2.38%)
Jul 24, 2023 6.610 6.780 6.610 6.720 233,843 +0.10(+1.51%)
Jul 21, 2023 6.780 6.790 6.610 6.620 346,244 -0.10(-1.49%)
Jul 20, 2023 6.850 6.860 6.640 6.720 316,029 -0.13(-1.90%)
Jul 19, 2023 6.710 6.855 6.710 6.850 312,920 +0.15(+2.24%)
Jul 18, 2023 6.600 6.880 6.600 6.700 366,912 +0.10(+1.52%)
Jul 17, 2023 6.760 6.770 6.550 6.600 317,034 -0.16(-2.37%)
Jul 14, 2023 6.850 6.880 6.745 6.760 254,716 -0.12(-1.74%)
Jul 13, 2023 6.860 6.910 6.790 6.880 367,296 +0.05(+0.73%)
Jul 12, 2023 7.000 7.070 6.820 6.830 393,954 -0.04(-0.58%)
Jul 11, 2023 6.910 6.940 6.800 6.870 375,834 +0.02(+0.29%)
Jul 10, 2023 6.830 7.000 6.810 6.850 257,652 -0.05(-0.72%)
Jul 07, 2023 6.720 6.980 6.720 6.900 555,371 +0.14(+2.07%)
Jul 06, 2023 6.600 6.760 6.475 6.760 370,709 +0.03(+0.45%)
Jul 05, 2023 6.800 6.990 6.730 6.730 411,532 -0.15(-2.18%)
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.