(NY: ONL )

3.830 -0.030 (-0.78%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	3.900	3.920	3.815	3.830	313,006	-0.03(-0.78%)
Nov 14, 2024	3.880	3.950	3.850	3.860	229,242	+0.02(+0.52%)
Nov 13, 2024	3.930	4.010	3.840	3.840	274,833	-0.04(-1.03%)
Nov 12, 2024	3.970	4.000	3.860	3.880	244,277	-0.13(-3.24%)
Nov 11, 2024	4.110	4.120	3.980	4.010	316,589	-0.06(-1.47%)
Nov 08, 2024	3.950	4.125	3.875	4.070	279,711	+0.10(+2.52%)
Nov 07, 2024	4.010	4.050	3.920	3.970	331,157	-0.03(-0.75%)
Nov 06, 2024	4.000	4.090	3.910	4.000	390,750	+0.19(+4.99%)
Nov 05, 2024	3.710	3.830	3.700	3.810	202,778	+0.08(+2.14%)
Nov 04, 2024	3.720	3.790	3.705	3.730	256,406	+0.01(+0.27%)
Nov 01, 2024	3.790	3.800	3.670	3.720	251,661	-0.01(-0.27%)
Oct 31, 2024	3.830	3.830	3.730	3.730	211,387	-0.11(-2.86%)
Oct 30, 2024	3.870	3.960	3.835	3.840	181,633	-0.03(-0.78%)
Oct 29, 2024	3.890	3.900	3.820	3.870	239,460	-0.06(-1.53%)
Oct 28, 2024	3.900	3.950	3.870	3.930	190,695	+0.10(+2.61%)
Oct 25, 2024	3.920	3.975	3.830	3.830	209,602	-0.07(-1.79%)
Oct 24, 2024	4.010	4.020	3.880	3.900	345,950	-0.09(-2.26%)
Oct 23, 2024	4.100	4.130	3.990	3.990	311,220	-0.15(-3.62%)
Oct 22, 2024	4.110	4.185	4.110	4.140	146,699	+0.02(+0.49%)
Oct 21, 2024	4.230	4.240	4.100	4.120	263,747	-0.11(-2.60%)
Oct 18, 2024	4.290	4.300	4.190	4.230	265,010	-0.03(-0.70%)
Oct 17, 2024	4.320	4.320	4.230	4.260	219,713	-0.06(-1.39%)
Oct 16, 2024	4.240	4.320	4.235	4.320	522,126	+0.13(+3.10%)
Oct 15, 2024	3.950	4.280	3.950	4.190	626,119	+0.28(+7.16%)
Oct 14, 2024	3.890	3.970	3.860	3.910	319,577	+0.12(+3.17%)
Oct 11, 2024	3.750	3.801	3.750	3.790	121,118	+0.06(+1.61%)
Oct 10, 2024	3.710	3.800	3.700	3.730	205,713	-0.02(-0.53%)
Oct 09, 2024	3.730	3.795	3.720	3.750	165,379	+0.01(+0.27%)
Oct 08, 2024	3.730	3.785	3.707	3.740	148,513	-0.02(-0.53%)
Oct 07, 2024	3.750	3.779	3.705	3.760	184,062	+0.02(+0.53%)
Oct 04, 2024	3.760	3.830	3.715	3.740	220,386	+0.06(+1.63%)
Oct 03, 2024	3.760	3.785	3.680	3.680	229,821	-0.09(-2.39%)
Oct 02, 2024	3.800	3.849	3.760	3.770	175,024	-0.03(-0.79%)
Oct 01, 2024	3.980	3.980	3.800	3.800	315,950	-0.20(-5.00%)
Sep 30, 2024	3.940	4.010	3.880	4.000	299,824	+0.04(+1.01%)
Sep 27, 2024	4.116	4.140	3.921	3.960	455,145	-0.07(-1.70%)
Sep 26, 2024	4.048	4.116	4.028	4.028	181,207	+0.03(+0.73%)
Sep 25, 2024	4.048	4.048	3.960	3.999	197,389	-0.05(-1.20%)
Sep 24, 2024	3.999	4.097	3.999	4.048	366,317	+0.06(+1.47%)
Sep 23, 2024	3.989	4.058	3.970	3.989	268,788	+0.02(+0.49%)
Sep 20, 2024	4.097	4.160	3.970	3.970	1,894,062	-0.20(-4.68%)
Sep 19, 2024	4.194	4.194	4.043	4.165	222,580	+0.07(+1.67%)
Sep 18, 2024	4.145	4.282	4.077	4.097	289,414	-0.02(-0.47%)
Sep 17, 2024	4.097	4.262	4.043	4.116	321,190	+0.05(+1.20%)
Sep 16, 2024	4.067	4.097	3.950	4.067	285,786	+0.02(+0.48%)
Sep 13, 2024	3.950	4.067	3.936	4.048	289,953	+0.19(+4.80%)
Sep 12, 2024	3.862	3.906	3.828	3.862	166,767	+0.05(+1.28%)
Sep 11, 2024	3.872	3.877	3.755	3.814	198,318	-0.08(-2.01%)
Sep 10, 2024	3.833	3.923	3.775	3.892	193,819	+0.09(+2.31%)
Sep 09, 2024	3.960	3.980	3.804	3.804	237,202	-0.18(-4.41%)
Sep 06, 2024	3.862	4.023	3.828	3.980	228,880	+0.16(+4.08%)
Sep 05, 2024	3.950	3.975	3.819	3.823	366,984	-0.09(-2.24%)
Sep 04, 2024	3.872	3.999	3.843	3.911	248,316	+0.04(+1.01%)

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.