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 )

3.750 +0.070 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2023 5.040 5.135 4.916 4.916 1,992,647 -0.11(-2.27%)
Nov 29, 2023 5.050 5.297 5.031 5.031 439,115 +0.05(+0.96%)
Nov 28, 2023 4.831 5.012 4.773 4.983 396,306 +0.11(+2.35%)
Nov 27, 2023 4.754 4.869 4.678 4.869 573,102 +0.05(+0.99%)
Nov 24, 2023 4.754 4.840 4.731 4.821 410,190 +0.07(+1.40%)
Nov 22, 2023 4.754 4.773 4.669 4.754 395,008 +0.05(+1.01%)
Nov 21, 2023 4.764 4.764 4.678 4.707 418,219 -0.11(-2.37%)
Nov 20, 2023 4.859 4.869 4.754 4.821 445,122 -0.08(-1.56%)
Nov 17, 2023 4.897 4.940 4.812 4.897 378,036 +0.10(+1.98%)
Nov 16, 2023 4.973 5.021 4.773 4.802 1,556,975 -0.20(-4.00%)
Nov 15, 2023 4.907 5.145 4.878 5.002 847,593 +0.11(+2.34%)
Nov 14, 2023 4.707 4.993 4.707 4.888 1,091,526 +0.43(+9.62%)
Nov 13, 2023 4.764 4.783 4.392 4.459 822,909 -0.30(-6.40%)
Nov 10, 2023 4.802 5.031 4.716 4.764 734,433 -0.02(-0.40%)
Nov 09, 2023 4.869 4.878 4.745 4.783 608,796 -0.04(-0.79%)
Nov 08, 2023 4.888 4.907 4.721 4.821 406,814 -0.06(-1.17%)
Nov 07, 2023 4.983 5.002 4.878 4.878 275,891 -0.15(-3.03%)
Nov 06, 2023 5.069 5.078 4.973 5.031 291,463 -0.05(-0.94%)
Nov 03, 2023 4.935 5.169 4.935 5.078 463,827 +0.28(+5.75%)
Nov 02, 2023 4.592 4.821 4.535 4.802 315,729 +0.30(+6.55%)
Nov 01, 2023 4.573 4.592 4.459 4.507 369,076 -0.05(-1.05%)
Oct 31, 2023 4.488 4.592 4.426 4.554 439,398 +0.09(+1.92%)
Oct 30, 2023 4.469 4.554 4.368 4.469 286,722 +0.07(+1.52%)
Oct 27, 2023 4.430 4.464 4.368 4.402 296,407 -0.03(-0.65%)
Oct 26, 2023 4.459 4.545 4.407 4.430 392,291 +0.00(+0.00%)
Oct 25, 2023 4.564 4.592 4.421 4.430 375,625 -0.19(-4.12%)
Oct 24, 2023 4.583 4.692 4.554 4.621 480,990 +0.07(+1.46%)
Oct 23, 2023 4.497 4.583 4.430 4.554 461,355 +0.03(+0.63%)
Oct 20, 2023 4.650 4.673 4.526 4.526 433,909 -0.10(-2.26%)
Oct 19, 2023 4.602 4.726 4.588 4.630 500,387 +0.01(+0.21%)
Oct 18, 2023 4.802 4.850 4.611 4.621 443,113 -0.28(-5.64%)
Oct 17, 2023 4.726 4.945 4.726 4.897 419,662 +0.12(+2.59%)
Oct 16, 2023 4.697 4.821 4.669 4.773 574,412 +0.15(+3.30%)
Oct 13, 2023 4.831 4.850 4.602 4.621 361,986 -0.15(-3.19%)
Oct 12, 2023 4.897 4.954 4.754 4.773 591,376 -0.15(-3.09%)
Oct 11, 2023 4.745 4.945 4.726 4.926 388,346 +0.18(+3.82%)
Oct 10, 2023 4.707 4.840 4.707 4.745 439,020 +0.01(+0.20%)
Oct 09, 2023 4.554 4.783 4.554 4.735 481,192 +0.13(+2.90%)
Oct 06, 2023 4.507 4.635 4.430 4.602 647,686 +0.05(+1.05%)
Oct 05, 2023 4.449 4.573 4.416 4.554 788,723 +0.09(+1.92%)
Oct 04, 2023 4.316 4.469 4.268 4.469 1,017,379 +0.15(+3.53%)
Oct 03, 2023 4.592 4.621 4.202 4.316 1,344,623 -0.32(-6.98%)
Oct 02, 2023 4.926 4.973 4.630 4.640 1,032,638 -0.32(-6.53%)
Sep 29, 2023 5.021 5.069 4.912 4.964 906,034 +0.00(+0.00%)
Sep 28, 2023 4.926 5.035 4.912 4.964 672,284 +0.05(+0.97%)
Sep 27, 2023 4.926 4.963 4.832 4.916 756,159 +0.06(+1.15%)
Sep 26, 2023 4.907 4.972 4.851 4.860 1,001,854 -0.09(-1.89%)
Sep 25, 2023 4.954 4.958 4.911 4.954 767,934 -0.04(-0.75%)
Sep 22, 2023 4.991 5.043 4.907 4.991 765,480 +0.00(+0.00%)
Sep 21, 2023 5.047 5.103 4.944 4.991 1,534,325 -0.12(-2.38%)
Sep 20, 2023 5.103 5.201 5.075 5.113 1,405,204 +0.04(+0.74%)
Sep 19, 2023 5.057 5.122 4.963 5.075 892,680 +0.02(+0.37%)
Sep 18, 2023 5.141 5.253 5.028 5.057 1,892,527 -0.04(-0.73%)
Sep 15, 2023 4.982 5.169 4.982 5.094 16,658,329 -0.09(-1.80%)
Sep 14, 2023 5.113 5.253 5.066 5.187 1,654,191 +0.08(+1.65%)
Sep 13, 2023 5.141 5.262 5.075 5.103 1,384,239 -0.04(-0.73%)
Sep 12, 2023 5.057 5.169 5.047 5.141 1,358,841 +0.03(+0.55%)
Sep 11, 2023 5.131 5.211 5.057 5.113 1,287,286 -0.02(-0.36%)
Sep 08, 2023 5.094 5.183 4.982 5.131 1,226,636 +0.03(+0.55%)
Sep 07, 2023 4.991 5.141 4.860 5.103 1,720,161 +0.06(+1.11%)
Sep 06, 2023 5.057 5.113 4.954 5.047 1,509,001 -0.04(-0.74%)
Sep 05, 2023 5.169 5.225 4.771 5.085 3,941,606 -0.37(-6.85%)
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.