Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (OP: ONEI ) 0.5251 +0.1140 (+27.73%) Streaming Delayed Price Updated: 12:55 PM EDT, Oct 4, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 04, 2024 0.4556 0.5251 0.4556 0.5251 10,338 +0.11(+27.73%) Oct 01, 2024 0.4111 50 -0.07(-14.35%) Sep 26, 2024 0.4800 0 +0.00(+0.00%) Sep 25, 2024 0.4800 0.4800 0.4800 0.4800 3,000 +0.01(+2.13%) Sep 24, 2024 0.4450 0.4700 0.4250 0.4700 5,150 +0.09(+24.31%) Sep 23, 2024 0.4241 0.4600 0.3781 0.3781 5,005 -0.07(-15.98%) Sep 20, 2024 0.4500 0.4595 0.4320 0.4500 9,400 +0.07(+18.27%) Sep 19, 2024 0.4541 0.4700 0.3703 0.3805 11,351 -0.11(-22.35%) Sep 18, 2024 0.4900 0.4900 0.4300 0.4900 2,500 +0.02(+4.52%) Sep 17, 2024 0.3703 0.4700 0.3703 0.4688 7,708 +0.10(+26.63%) Sep 16, 2024 0.3702 0.3702 0.3702 0.3702 530 -0.10(-21.23%) Sep 13, 2024 0.1849 0.4900 0.1849 0.4700 29,749 +0.07(+17.35%) Sep 12, 2024 0.3901 0.4500 0.3900 0.4005 26,150 -0.02(-4.64%) Sep 11, 2024 0.4500 0.5000 0.3700 0.4200 58,107 +0.00(+0.02%) Sep 10, 2024 0.4199 0.4200 0.4199 0.4199 8,979 +0.02(+6.30%) Sep 09, 2024 0.4250 0.4250 0.3001 0.3950 34,239 -0.02(-5.21%) Sep 06, 2024 0.4000 0.4308 0.4000 0.4167 9,977 +0.02(+4.17%) Sep 05, 2024 0.3915 0.4200 0.3810 0.4000 3,977 -0.03(-6.98%) Sep 04, 2024 0.4300 0.4300 0.4300 0.4300 600 +0.00(+0.37%) Sep 03, 2024 0.4500 0.4500 0.4100 0.4284 13,350 -0.03(-5.60%) Aug 30, 2024 0.4700 0.4700 0.3863 0.4538 10,990 -0.03(-5.46%) Aug 29, 2024 0.5302 0.5302 0.4646 0.4800 31,330 -0.07(-12.42%) Aug 28, 2024 0.6000 0.6000 0.5302 0.5481 11,148 -0.08(-12.93%) Aug 27, 2024 0.6098 0.6295 0.5900 0.6295 2,750 +0.00(+0.00%) Aug 26, 2024 0.5623 0.6295 0.5623 0.6295 3,400 +0.03(+4.92%) Aug 23, 2024 0.6000 0.6000 0.6000 0.6000 237 -0.01(-0.96%) Aug 22, 2024 0.5333 0.6058 0.5333 0.6058 507 -0.00(-0.69%) Aug 21, 2024 0.6190 0.6190 0.5200 0.6100 24,200 +0.10(+18.93%) Aug 20, 2024 0.5945 0.5945 0.5129 0.5129 8,400 -0.06(-9.94%) Aug 19, 2024 0.5300 0.5695 0.5200 0.5695 9,700 +0.05(+9.52%) Aug 16, 2024 0.5705 0.5705 0.4924 0.5200 13,336 -0.07(-11.14%) Aug 15, 2024 0.5659 0.5852 0.5127 0.5852 8,920 -0.01(-1.83%) Aug 14, 2024 0.6370 0.6899 0.5102 0.5961 77,879 -0.03(-5.38%) Aug 13, 2024 0.5000 0.6300 0.5000 0.6300 18,600 +0.00(+0.00%) Aug 12, 2024 0.6580 0.7000 0.5000 0.6300 19,854 -0.00(-0.02%) Aug 09, 2024 0.6001 0.6994 0.5399 0.6301 16,205 -0.04(-6.37%) Aug 08, 2024 0.5600 0.7000 0.4918 0.6730 57,483 +0.10(+18.07%) Aug 07, 2024 0.7100 0.7689 0.5100 0.5700 50,176 -0.18(-24.00%) Aug 06, 2024 0.5318 0.7500 0.5000 0.7500 30,710 +0.24(+46.77%) Aug 05, 2024 0.5450 0.7000 0.5000 0.5110 10,402 -0.19(-27.00%) Aug 02, 2024 0.6100 0.7000 0.5101 0.7000 4,200 -0.01(-1.41%) 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.