Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ONL )

3.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
Oct 03, 2022 7.835 7.899 7.736 7.826 489,415 -0.01(-0.11%)
Sep 30, 2022 7.727 7.969 7.727 7.835 461,532 +0.14(+1.86%)
Sep 29, 2022 7.772 7.772 7.539 7.691 451,432 -0.16(-2.05%)
Sep 28, 2022 7.596 7.945 7.569 7.852 432,675 +0.24(+3.14%)
Sep 27, 2022 7.791 7.879 7.587 7.613 597,108 -0.13(-1.71%)
Sep 26, 2022 7.968 8.047 7.737 7.746 651,871 -0.32(-3.95%)
Sep 23, 2022 8.100 8.118 7.941 8.065 391,331 -0.16(-1.94%)
Sep 22, 2022 8.322 8.347 8.100 8.224 355,648 -0.15(-1.80%)
Sep 21, 2022 8.578 8.614 8.366 8.375 398,517 -0.20(-2.37%)
Sep 20, 2022 8.685 8.685 8.516 8.578 354,239 -0.17(-1.92%)
Sep 19, 2022 8.800 8.836 8.640 8.747 327,960 -0.13(-1.50%)
Sep 16, 2022 8.587 8.897 8.561 8.879 1,130,742 +0.16(+1.83%)
Sep 15, 2022 8.826 9.083 8.711 8.720 404,435 -0.16(-1.79%)
Sep 14, 2022 8.844 8.955 8.826 8.879 306,533 -0.02(-0.20%)
Sep 13, 2022 9.136 9.269 8.844 8.897 329,174 -0.40(-4.29%)
Sep 12, 2022 9.411 9.459 9.278 9.296 334,722 -0.04(-0.47%)
Sep 09, 2022 9.180 9.419 9.163 9.340 334,608 +0.20(+2.23%)
Sep 08, 2022 9.048 9.154 8.950 9.136 349,763 +0.05(+0.58%)
Sep 07, 2022 8.694 9.127 8.680 9.083 460,346 +0.39(+4.48%)
Sep 06, 2022 8.764 8.787 8.680 8.694 404,756 -0.07(-0.81%)
Sep 02, 2022 8.915 8.937 8.711 8.764 358,096 -0.04(-0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.