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

(NY: ONL )

4.070 -0.200 (-4.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 3.568 3.616 3.248 3.305 956,875 -0.16(-4.62%)
Feb 28, 2024 4.039 4.143 3.437 3.465 2,351,353 -0.71(-16.93%)
Feb 27, 2024 4.124 4.246 4.115 4.171 419,625 +0.10(+2.55%)
Feb 26, 2024 4.143 4.152 4.039 4.067 468,971 -0.09(-2.26%)
Feb 23, 2024 4.228 4.270 4.152 4.162 304,787 -0.05(-1.12%)
Feb 22, 2024 4.359 4.369 4.199 4.209 430,335 -0.16(-3.66%)
Feb 21, 2024 4.406 4.472 4.331 4.369 256,432 -0.07(-1.49%)
Feb 20, 2024 4.482 4.491 4.406 4.435 323,707 -0.11(-2.48%)
Feb 16, 2024 4.519 4.566 4.453 4.548 392,900 -0.05(-1.02%)
Feb 15, 2024 4.416 4.604 4.406 4.595 411,245 +0.24(+5.63%)
Feb 14, 2024 4.463 4.501 4.293 4.350 408,899 -0.05(-1.07%)
Feb 13, 2024 4.670 4.670 4.378 4.397 566,086 -0.44(-9.14%)
Feb 12, 2024 4.614 4.877 4.614 4.840 539,739 +0.23(+4.90%)
Feb 09, 2024 4.566 4.632 4.529 4.614 263,549 +0.04(+0.82%)
Feb 08, 2024 4.388 4.585 4.388 4.576 347,753 +0.21(+4.74%)
Feb 07, 2024 4.482 4.505 4.350 4.369 517,135 -0.14(-3.13%)
Feb 06, 2024 4.501 4.614 4.463 4.510 413,138 +0.00(+0.00%)
Feb 05, 2024 4.623 4.623 4.491 4.510 520,998 -0.11(-2.44%)
Feb 02, 2024 4.774 4.774 4.618 4.623 514,468 -0.22(-4.47%)
Feb 01, 2024 4.849 4.868 4.665 4.840 566,330 +0.00(+0.00%)
Jan 31, 2024 4.934 5.009 4.821 4.840 603,191 -0.11(-2.28%)
Jan 30, 2024 5.056 5.065 4.929 4.952 236,055 -0.12(-2.41%)
Jan 29, 2024 5.065 5.103 4.988 5.075 266,236 -0.01(-0.19%)
Jan 26, 2024 5.113 5.160 5.065 5.084 197,866 +0.02(+0.37%)
Jan 25, 2024 5.028 5.108 4.991 5.065 284,316 +0.12(+2.48%)
Jan 24, 2024 4.990 4.990 4.915 4.943 399,416 +0.07(+1.35%)
Jan 23, 2024 4.962 5.009 4.825 4.877 262,062 -0.03(-0.58%)
Jan 22, 2024 4.905 4.967 4.840 4.905 265,467 +0.06(+1.17%)
Jan 19, 2024 4.802 4.849 4.727 4.849 332,093 +0.08(+1.78%)
Jan 18, 2024 4.774 4.830 4.721 4.764 409,493 +0.00(+0.00%)
Jan 17, 2024 4.821 4.887 4.698 4.764 620,607 -0.14(-2.88%)
Jan 16, 2024 5.037 5.056 4.887 4.905 426,079 -0.18(-3.52%)
Jan 12, 2024 5.141 5.202 5.042 5.084 358,414 +0.04(+0.75%)
Jan 11, 2024 5.150 5.178 5.009 5.047 426,002 -0.14(-2.72%)
Jan 10, 2024 5.169 5.216 5.141 5.188 277,981 +0.03(+0.55%)
Jan 09, 2024 5.226 5.226 5.122 5.160 388,245 -0.15(-2.84%)
Jan 08, 2024 5.235 5.320 5.178 5.310 246,166 +0.08(+1.44%)
Jan 05, 2024 5.160 5.315 5.131 5.235 390,644 +0.03(+0.54%)
Jan 04, 2024 5.197 5.282 5.169 5.207 337,421 -0.01(-0.18%)
Jan 03, 2024 5.386 5.386 5.193 5.216 664,479 -0.22(-3.99%)
Jan 02, 2024 5.376 5.560 5.348 5.433 444,675 +0.05(+0.87%)
Dec 29, 2023 5.470 5.519 5.381 5.386 294,188 -0.13(-2.39%)
Dec 28, 2023 5.442 5.555 5.442 5.517 388,649 +0.07(+1.21%)
Dec 27, 2023 5.461 5.489 5.395 5.452 470,230 -0.03(-0.51%)
Dec 26, 2023 5.526 5.544 5.438 5.479 342,530 -0.06(-1.00%)
Dec 22, 2023 5.609 5.711 5.507 5.535 380,999 -0.06(-1.16%)
Dec 21, 2023 5.563 5.618 5.535 5.600 430,042 +0.09(+1.68%)
Dec 20, 2023 5.553 5.711 5.484 5.507 647,103 -0.07(-1.33%)
Dec 19, 2023 5.433 5.618 5.405 5.581 744,600 +0.25(+4.69%)
Dec 18, 2023 5.544 5.544 5.327 5.331 525,738 -0.19(-3.52%)
Dec 15, 2023 5.683 5.711 5.516 5.526 1,154,400 -0.14(-2.45%)
Dec 14, 2023 5.535 5.757 5.535 5.664 870,710 +0.30(+5.52%)
Dec 13, 2023 5.035 5.405 4.970 5.368 845,598 +0.31(+6.23%)
Dec 12, 2023 5.165 5.165 5.026 5.054 387,540 -0.08(-1.62%)
Dec 11, 2023 5.137 5.178 5.101 5.137 288,196 -0.04(-0.72%)
Dec 08, 2023 5.211 5.220 5.072 5.174 321,359 -0.04(-0.71%)
Dec 07, 2023 5.146 5.262 5.137 5.211 345,291 +0.09(+1.81%)
Dec 06, 2023 5.248 5.364 5.100 5.118 493,864 -0.04(-0.72%)
Dec 05, 2023 5.202 5.229 5.072 5.155 374,434 -0.06(-1.07%)
Dec 04, 2023 5.165 5.234 5.128 5.211 396,708 +0.05(+0.90%)
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.