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

(NY: ONL )

3.750 +0.070 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 7.684 7.784 7.593 7.738 389,907 +0.06(+0.83%)
Dec 29, 2022 7.530 7.693 7.507 7.675 715,231 +0.13(+1.68%)
Dec 28, 2022 7.700 7.763 7.526 7.548 749,015 -0.15(-1.98%)
Dec 27, 2022 7.817 7.817 7.660 7.700 590,912 -0.14(-1.83%)
Dec 23, 2022 7.897 7.991 7.790 7.844 432,247 -0.01(-0.11%)
Dec 22, 2022 7.835 7.870 7.530 7.852 817,230 -0.10(-1.24%)
Dec 21, 2022 7.897 8.049 7.835 7.951 703,729 +0.08(+1.02%)
Dec 20, 2022 7.817 7.960 7.772 7.870 531,008 +0.07(+0.92%)
Dec 19, 2022 7.888 7.987 7.696 7.799 763,757 -0.15(-1.91%)
Dec 16, 2022 8.058 8.264 7.884 7.951 1,541,121 -0.23(-2.84%)
Dec 15, 2022 8.282 8.300 8.121 8.184 671,239 -0.10(-1.19%)
Dec 14, 2022 8.238 8.627 8.202 8.282 1,766,759 +0.00(+0.00%)
Dec 13, 2022 8.291 8.721 8.148 8.282 973,913 +0.11(+1.31%)
Dec 12, 2022 8.202 8.291 8.090 8.175 649,245 +0.02(+0.22%)
Dec 09, 2022 8.041 8.220 7.978 8.157 558,545 +0.07(+0.89%)
Dec 08, 2022 8.032 8.197 8.003 8.085 724,614 +0.06(+0.78%)
Dec 07, 2022 8.094 8.175 7.938 8.023 779,682 -0.04(-0.44%)
Dec 06, 2022 8.264 8.282 7.978 8.058 284,042 -0.25(-3.02%)
Dec 05, 2022 8.417 8.470 8.251 8.309 229,583 -0.21(-2.52%)
Dec 02, 2022 8.229 8.551 8.229 8.524 207,312 +0.16(+1.93%)
Dec 01, 2022 8.363 8.587 8.318 8.363 204,710 +0.04(+0.54%)
Nov 30, 2022 8.157 8.381 8.058 8.318 263,213 +0.13(+1.53%)
Nov 29, 2022 8.157 8.238 8.103 8.193 153,531 +0.05(+0.66%)
Nov 28, 2022 8.273 8.390 8.112 8.139 238,903 -0.21(-2.57%)
Nov 25, 2022 8.309 8.417 8.305 8.354 83,574 +0.00(+0.00%)
Nov 23, 2022 8.327 8.408 8.260 8.354 163,399 -0.01(-0.11%)
Nov 22, 2022 8.417 8.475 8.255 8.363 187,810 -0.04(-0.53%)
Nov 21, 2022 8.318 8.426 8.300 8.408 249,409 -0.03(-0.32%)
Nov 18, 2022 8.381 8.443 8.229 8.434 319,928 +0.20(+2.39%)
Nov 17, 2022 8.148 8.309 8.130 8.238 191,101 -0.04(-0.54%)
Nov 16, 2022 8.372 8.408 8.255 8.282 196,056 -0.16(-1.91%)
Nov 15, 2022 8.533 8.631 8.363 8.443 224,597 -0.04(-0.42%)
Nov 14, 2022 8.712 8.712 8.461 8.479 218,832 -0.28(-3.17%)
Nov 11, 2022 8.819 8.905 8.712 8.757 206,734 -0.02(-0.20%)
Nov 10, 2022 8.515 8.891 8.470 8.775 453,366 +0.47(+5.60%)
Nov 09, 2022 8.220 8.363 8.148 8.309 237,893 +0.10(+1.20%)
Nov 08, 2022 8.112 8.336 8.058 8.211 225,510 +0.05(+0.66%)
Nov 07, 2022 8.211 8.238 8.041 8.157 206,211 -0.09(-1.09%)
Nov 04, 2022 8.238 8.255 7.888 8.246 301,481 +0.01(+0.11%)
Nov 03, 2022 8.139 8.372 7.996 8.238 362,832 +0.02(+0.22%)
Nov 02, 2022 8.327 8.533 8.202 8.220 253,435 -0.16(-1.92%)
Nov 01, 2022 8.470 8.479 8.251 8.381 267,765 -0.01(-0.11%)
Oct 31, 2022 8.372 8.434 8.282 8.390 1,957,679 -0.05(-0.64%)
Oct 28, 2022 8.506 8.533 8.327 8.443 1,932,239 -0.07(-0.84%)
Oct 27, 2022 8.443 8.587 8.390 8.515 249,666 +0.06(+0.74%)
Oct 26, 2022 8.443 8.614 8.327 8.452 222,624 +0.09(+1.07%)
Oct 25, 2022 8.023 8.381 8.023 8.363 478,556 +0.30(+3.78%)
Oct 24, 2022 8.139 8.175 8.033 8.058 225,117 -0.04(-0.55%)
Oct 21, 2022 8.112 8.166 7.996 8.103 204,601 +0.04(+0.56%)
Oct 20, 2022 7.933 8.157 7.933 8.058 206,991 +0.04(+0.45%)
Oct 19, 2022 8.103 8.166 7.826 8.023 324,814 -0.24(-2.93%)
Oct 18, 2022 8.408 8.560 8.202 8.264 298,875 -0.04(-0.54%)
Oct 17, 2022 8.300 8.434 8.229 8.309 443,558 +0.17(+2.09%)
Oct 14, 2022 8.282 8.318 8.130 8.139 253,455 -0.02(-0.22%)
Oct 13, 2022 7.951 8.202 7.835 8.157 557,618 +0.13(+1.56%)
Oct 12, 2022 8.023 8.085 7.933 8.032 170,247 +0.03(+0.34%)
Oct 11, 2022 7.915 8.041 7.808 8.005 468,840 +0.05(+0.68%)
Oct 10, 2022 7.969 8.085 7.933 7.951 201,663 +0.02(+0.23%)
Oct 07, 2022 7.942 7.987 7.826 7.933 344,880 -0.10(-1.23%)
Oct 06, 2022 8.067 8.175 7.920 8.032 219,353 -0.08(-0.99%)
Oct 05, 2022 8.193 8.264 8.000 8.112 297,243 -0.23(-2.79%)
Oct 04, 2022 7.897 8.381 7.897 8.345 340,746 +0.52(+6.64%)
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.