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

(NY: ONL )

4.060 -0.070 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 6.138 6.138 5.929 6.002 477,087 -0.05(-0.75%)
Jun 29, 2023 5.956 6.065 5.929 6.047 284,384 +0.09(+1.52%)
Jun 28, 2023 6.046 6.046 5.894 5.956 341,842 -0.10(-1.62%)
Jun 27, 2023 5.983 6.104 5.911 6.055 662,560 +0.10(+1.65%)
Jun 26, 2023 5.661 6.081 5.634 5.956 618,726 +0.27(+4.72%)
Jun 23, 2023 5.598 5.742 5.491 5.688 1,485,059 -0.06(-1.09%)
Jun 22, 2023 5.840 5.840 5.518 5.750 738,507 -0.09(-1.53%)
Jun 21, 2023 5.813 5.889 5.750 5.840 386,707 -0.04(-0.61%)
Jun 20, 2023 5.885 5.911 5.724 5.876 392,178 -0.07(-1.20%)
Jun 16, 2023 5.867 6.001 5.849 5.947 2,822,567 +0.08(+1.37%)
Jun 15, 2023 5.724 5.867 5.661 5.867 368,952 +0.11(+1.86%)
Jun 14, 2023 5.867 5.947 5.719 5.759 410,406 -0.07(-1.23%)
Jun 13, 2023 5.831 5.920 5.759 5.831 394,778 +0.05(+0.93%)
Jun 12, 2023 5.786 5.903 5.750 5.777 391,657 -0.01(-0.15%)
Jun 09, 2023 5.768 5.827 5.715 5.786 411,765 +0.03(+0.47%)
Jun 08, 2023 5.867 5.885 5.701 5.759 379,162 -0.12(-1.98%)
Jun 07, 2023 5.670 5.956 5.670 5.876 607,760 +0.27(+4.78%)
Jun 06, 2023 5.330 5.643 5.330 5.607 495,136 +0.28(+5.20%)
Jun 05, 2023 5.366 5.411 5.259 5.330 511,522 -0.09(-1.65%)
Jun 02, 2023 5.178 5.446 5.151 5.420 491,274 +0.30(+5.76%)
Jun 01, 2023 4.955 5.142 4.901 5.124 585,305 +0.16(+3.24%)
May 31, 2023 5.044 5.116 4.947 4.963 793,679 -0.06(-1.25%)
May 30, 2023 4.990 5.107 4.937 5.026 439,285 +0.08(+1.63%)
May 26, 2023 4.883 4.986 4.794 4.946 452,807 +0.09(+1.84%)
May 25, 2023 5.098 5.107 4.713 4.856 683,889 -0.29(-5.57%)
May 24, 2023 5.482 5.491 5.133 5.142 352,709 -0.36(-6.50%)
May 23, 2023 5.402 5.621 5.402 5.500 382,394 +0.11(+1.99%)
May 22, 2023 5.294 5.402 5.196 5.393 528,522 +0.12(+2.20%)
May 19, 2023 5.339 5.375 5.187 5.277 402,539 +0.02(+0.34%)
May 18, 2023 5.133 5.268 5.098 5.259 518,937 +0.08(+1.55%)
May 17, 2023 4.901 5.223 4.852 5.178 546,230 +0.30(+6.24%)
May 16, 2023 4.963 5.044 4.874 4.874 744,701 -0.06(-1.27%)
May 15, 2023 5.035 5.089 4.919 4.937 497,919 -0.07(-1.43%)
May 12, 2023 5.312 5.321 4.946 5.008 810,088 -0.28(-5.25%)
May 11, 2023 5.348 5.415 5.259 5.285 440,540 -0.13(-2.31%)
May 10, 2023 5.625 5.804 5.402 5.411 491,240 -0.09(-1.63%)
May 09, 2023 5.509 5.590 5.402 5.500 370,701 -0.06(-1.13%)
May 08, 2023 5.634 5.634 5.491 5.563 427,820 -0.08(-1.43%)
May 05, 2023 5.616 5.670 5.558 5.643 376,976 +0.13(+2.43%)
May 04, 2023 5.312 5.536 5.200 5.509 643,779 +0.14(+2.67%)
May 03, 2023 5.303 5.411 5.254 5.366 655,920 +0.08(+1.52%)
May 02, 2023 5.393 5.397 5.196 5.285 650,462 -0.17(-3.11%)
May 01, 2023 5.464 5.522 5.411 5.455 472,815 -0.04(-0.65%)
Apr 28, 2023 5.375 5.603 5.361 5.491 519,650 +0.11(+1.99%)
Apr 27, 2023 5.321 5.384 5.254 5.384 421,128 +0.08(+1.52%)
Apr 26, 2023 5.402 5.482 5.277 5.303 389,585 -0.17(-3.10%)
Apr 25, 2023 5.598 5.688 5.464 5.473 343,117 -0.20(-3.47%)
Apr 24, 2023 5.706 5.733 5.612 5.670 338,557 -0.07(-1.25%)
Apr 21, 2023 5.777 5.786 5.648 5.742 420,438 -0.02(-0.31%)
Apr 20, 2023 5.795 5.880 5.724 5.759 443,000 -0.12(-1.98%)
Apr 19, 2023 5.795 5.889 5.733 5.876 392,239 +0.04(+0.77%)
Apr 18, 2023 5.947 5.947 5.715 5.831 424,030 -0.07(-1.21%)
Apr 17, 2023 5.670 5.907 5.625 5.903 470,846 +0.26(+4.60%)
Apr 14, 2023 5.813 5.885 5.607 5.643 391,387 -0.09(-1.56%)
Apr 13, 2023 5.822 5.876 5.710 5.733 698,951 -0.08(-1.38%)
Apr 12, 2023 5.929 5.965 5.804 5.813 652,495 -0.02(-0.31%)
Apr 11, 2023 5.885 5.907 5.759 5.831 451,248 -0.09(-1.51%)
Apr 10, 2023 5.894 5.983 5.791 5.920 530,638 -0.01(-0.15%)
Apr 06, 2023 5.974 6.005 5.867 5.929 351,799 +0.01(+0.15%)
Apr 05, 2023 5.911 5.943 5.845 5.920 444,084 -0.04(-0.60%)
Apr 04, 2023 6.126 6.180 5.871 5.956 797,706 -0.13(-2.20%)
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.