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 -0.060 (-1.72%)
Official Closing Price Updated: 4:00 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 (%)
Apr 28, 2023 5.533 5.768 5.519 5.653 504,803 +0.11(+1.99%)
Apr 27, 2023 5.478 5.542 5.409 5.542 409,095 +0.08(+1.52%)
Apr 26, 2023 5.561 5.643 5.432 5.459 378,454 -0.17(-3.10%)
Apr 25, 2023 5.763 5.855 5.625 5.634 333,313 -0.20(-3.47%)
Apr 24, 2023 5.874 5.901 5.777 5.837 328,884 -0.07(-1.25%)
Apr 21, 2023 5.947 5.956 5.814 5.910 408,425 -0.02(-0.31%)
Apr 20, 2023 5.966 6.053 5.892 5.929 430,343 -0.12(-1.98%)
Apr 19, 2023 5.966 6.062 5.901 6.049 381,032 +0.05(+0.77%)
Apr 18, 2023 6.122 6.122 5.883 6.002 411,915 -0.07(-1.21%)
Apr 17, 2023 5.837 6.081 5.791 6.076 457,393 +0.27(+4.60%)
Apr 14, 2023 5.984 6.058 5.772 5.809 380,204 -0.09(-1.56%)
Apr 13, 2023 5.993 6.049 5.878 5.901 678,981 -0.08(-1.38%)
Apr 12, 2023 6.104 6.141 5.975 5.984 633,852 -0.02(-0.31%)
Apr 11, 2023 6.058 6.081 5.929 6.002 438,355 -0.09(-1.51%)
Apr 10, 2023 6.067 6.159 5.961 6.095 515,477 -0.01(-0.15%)
Apr 06, 2023 6.150 6.182 6.039 6.104 341,748 +0.01(+0.15%)
Apr 05, 2023 6.085 6.118 6.016 6.095 431,395 -0.04(-0.60%)
Apr 04, 2023 6.306 6.362 6.044 6.131 774,914 -0.14(-2.20%)
Apr 03, 2023 6.214 6.269 6.141 6.269 801,086 +0.10(+1.64%)
Mar 31, 2023 5.883 6.168 5.883 6.168 801,870 +0.35(+6.01%)
Mar 30, 2023 5.846 5.901 5.809 5.818 335,387 +0.06(+1.12%)
Mar 29, 2023 5.672 5.763 5.622 5.754 427,393 +0.14(+2.42%)
Mar 28, 2023 5.473 5.618 5.455 5.618 743,345 +0.10(+1.81%)
Mar 27, 2023 5.446 5.600 5.391 5.518 968,257 +0.18(+3.40%)
Mar 24, 2023 5.083 5.364 5.083 5.337 795,655 +0.20(+3.88%)
Mar 23, 2023 5.283 5.328 5.092 5.138 952,240 -0.10(-1.90%)
Mar 22, 2023 5.328 5.437 5.228 5.237 1,265,565 -0.12(-2.20%)
Mar 21, 2023 5.283 5.414 5.192 5.355 1,448,092 +0.08(+1.55%)
Mar 20, 2023 5.283 5.455 5.197 5.274 1,375,890 +0.02(+0.34%)
Mar 17, 2023 5.718 5.718 5.219 5.256 6,737,225 -0.51(-8.80%)
Mar 16, 2023 5.799 5.845 5.573 5.763 1,306,020 -0.11(-1.85%)
Mar 15, 2023 5.754 5.890 5.700 5.872 870,748 -0.04(-0.61%)
Mar 14, 2023 6.252 6.270 5.876 5.908 1,290,920 -0.16(-2.69%)
Mar 13, 2023 6.062 6.225 5.994 6.071 671,892 -0.05(-0.89%)
Mar 10, 2023 6.760 6.772 6.107 6.125 1,509,894 -0.67(-9.87%)
Mar 09, 2023 6.959 6.959 6.714 6.796 942,278 -0.21(-2.98%)
Mar 08, 2023 6.805 7.122 6.805 7.004 722,818 +0.16(+2.38%)
Mar 07, 2023 7.258 7.258 6.791 6.841 758,519 -0.45(-6.21%)
Mar 06, 2023 7.249 7.358 7.213 7.294 697,600 +0.09(+1.26%)
Mar 03, 2023 7.322 7.394 7.195 7.204 575,042 -0.08(-1.12%)
Mar 02, 2023 7.430 7.512 7.249 7.285 773,221 -0.23(-3.02%)
Mar 01, 2023 7.711 7.720 7.485 7.512 510,720 -0.24(-3.15%)
Feb 28, 2023 7.784 7.865 7.738 7.756 576,698 -0.05(-0.58%)
Feb 27, 2023 7.865 7.929 7.793 7.802 621,518 +0.00(+0.00%)
Feb 24, 2023 7.901 7.956 7.766 7.802 595,455 -0.22(-2.71%)
Feb 23, 2023 7.974 8.065 7.924 8.019 365,055 +0.09(+1.14%)
Feb 22, 2023 8.019 8.101 7.911 7.929 516,762 -0.09(-1.13%)
Feb 21, 2023 8.155 8.178 7.933 8.019 354,736 -0.24(-2.96%)
Feb 17, 2023 8.336 8.400 8.219 8.264 216,391 -0.04(-0.44%)
Feb 16, 2023 8.282 8.350 8.219 8.300 184,522 -0.08(-0.97%)
Feb 15, 2023 8.255 8.400 8.237 8.382 171,769 +0.08(+0.98%)
Feb 14, 2023 8.345 8.427 8.274 8.300 291,776 -0.09(-1.08%)
Feb 13, 2023 8.228 8.418 8.164 8.391 197,991 +0.17(+2.09%)
Feb 10, 2023 8.173 8.282 8.155 8.219 294,199 +0.01(+0.11%)
Feb 09, 2023 8.436 8.481 8.178 8.210 469,168 -0.13(-1.52%)
Feb 08, 2023 8.445 8.545 8.336 8.336 431,439 -0.14(-1.71%)
Feb 07, 2023 8.563 8.617 8.355 8.481 410,624 -0.04(-0.43%)
Feb 06, 2023 8.681 8.690 8.418 8.518 327,182 -0.20(-2.29%)
Feb 03, 2023 8.735 8.835 8.626 8.717 449,927 -0.08(-0.93%)
Feb 02, 2023 8.527 8.817 8.527 8.799 368,526 +0.32(+3.74%)
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.