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 )

3.660 -0.060 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 3.673 3.722 3.344 3.402 929,536 -0.16(-4.62%)
Feb 28, 2024 4.158 4.265 3.538 3.567 2,284,172 -0.73(-16.93%)
Feb 27, 2024 4.245 4.371 4.236 4.294 407,636 +0.11(+2.55%)
Feb 26, 2024 4.265 4.274 4.158 4.187 455,572 -0.10(-2.26%)
Feb 23, 2024 4.352 4.395 4.274 4.284 296,079 -0.05(-1.12%)
Feb 22, 2024 4.488 4.497 4.323 4.332 418,039 -0.16(-3.66%)
Feb 21, 2024 4.536 4.604 4.458 4.497 249,105 -0.07(-1.49%)
Feb 20, 2024 4.614 4.623 4.536 4.565 314,458 -0.12(-2.48%)
Feb 16, 2024 4.652 4.701 4.584 4.681 381,674 -0.05(-1.02%)
Feb 15, 2024 4.546 4.740 4.536 4.730 399,495 +0.25(+5.63%)
Feb 14, 2024 4.594 4.633 4.420 4.478 397,217 -0.05(-1.07%)
Feb 13, 2024 4.807 4.807 4.507 4.526 549,912 -0.46(-9.14%)
Feb 12, 2024 4.749 5.021 4.749 4.982 524,317 +0.23(+4.90%)
Feb 09, 2024 4.701 4.769 4.662 4.749 256,019 +0.04(+0.82%)
Feb 08, 2024 4.517 4.720 4.517 4.710 337,817 +0.21(+4.74%)
Feb 07, 2024 4.614 4.638 4.478 4.497 502,360 -0.15(-3.13%)
Feb 06, 2024 4.633 4.749 4.594 4.643 401,334 +0.00(+0.00%)
Feb 05, 2024 4.759 4.759 4.623 4.643 506,112 -0.12(-2.44%)
Feb 02, 2024 4.914 4.914 4.754 4.759 499,769 -0.22(-4.47%)
Feb 01, 2024 4.992 5.011 4.803 4.982 550,149 +0.00(+0.00%)
Jan 31, 2024 5.079 5.156 4.962 4.982 585,957 -0.12(-2.28%)
Jan 30, 2024 5.205 5.214 5.074 5.098 229,310 -0.13(-2.41%)
Jan 29, 2024 5.214 5.253 5.135 5.224 258,629 -0.01(-0.19%)
Jan 26, 2024 5.263 5.311 5.214 5.234 192,213 +0.02(+0.37%)
Jan 25, 2024 5.176 5.258 5.138 5.214 276,193 +0.13(+2.48%)
Jan 24, 2024 5.137 5.137 5.059 5.088 388,004 +0.07(+1.35%)
Jan 23, 2024 5.108 5.156 4.967 5.021 254,575 -0.03(-0.58%)
Jan 22, 2024 5.050 5.113 4.982 5.050 257,882 +0.06(+1.16%)
Jan 19, 2024 4.943 4.992 4.866 4.992 322,605 +0.09(+1.78%)
Jan 18, 2024 4.914 4.972 4.860 4.904 397,793 +0.00(+0.00%)
Jan 17, 2024 4.962 5.030 4.836 4.904 602,876 -0.15(-2.88%)
Jan 16, 2024 5.185 5.205 5.030 5.050 413,905 -0.18(-3.52%)
Jan 12, 2024 5.292 5.355 5.190 5.234 348,174 +0.04(+0.75%)
Jan 11, 2024 5.302 5.331 5.156 5.195 413,831 -0.15(-2.72%)
Jan 10, 2024 5.321 5.370 5.292 5.340 270,038 +0.03(+0.55%)
Jan 09, 2024 5.379 5.379 5.273 5.311 377,152 -0.16(-2.84%)
Jan 08, 2024 5.389 5.476 5.331 5.466 239,132 +0.08(+1.44%)
Jan 05, 2024 5.311 5.471 5.282 5.389 379,483 +0.03(+0.54%)
Jan 04, 2024 5.350 5.437 5.321 5.360 327,780 -0.01(-0.18%)
Jan 03, 2024 5.544 5.544 5.345 5.370 645,494 -0.22(-3.99%)
Jan 02, 2024 5.534 5.723 5.505 5.592 431,970 +0.05(+0.87%)
Dec 29, 2023 5.631 5.682 5.539 5.544 285,783 -0.14(-2.39%)
Dec 28, 2023 5.602 5.718 5.602 5.680 377,544 +0.07(+1.21%)
Dec 27, 2023 5.621 5.650 5.553 5.612 456,795 -0.03(-0.51%)
Dec 26, 2023 5.688 5.707 5.598 5.640 332,743 -0.06(-1.00%)
Dec 22, 2023 5.774 5.879 5.669 5.698 370,113 -0.07(-1.16%)
Dec 21, 2023 5.726 5.783 5.698 5.764 417,755 +0.10(+1.68%)
Dec 20, 2023 5.717 5.879 5.645 5.669 628,615 -0.08(-1.33%)
Dec 19, 2023 5.593 5.783 5.564 5.745 723,325 +0.26(+4.69%)
Dec 18, 2023 5.707 5.707 5.483 5.488 510,717 -0.20(-3.52%)
Dec 15, 2023 5.850 5.879 5.679 5.688 1,121,417 -0.14(-2.45%)
Dec 14, 2023 5.698 5.926 5.698 5.831 845,833 +0.30(+5.52%)
Dec 13, 2023 5.183 5.564 5.116 5.526 821,438 +0.32(+6.23%)
Dec 12, 2023 5.316 5.316 5.174 5.202 376,467 -0.09(-1.62%)
Dec 11, 2023 5.288 5.331 5.251 5.288 279,962 -0.04(-0.72%)
Dec 08, 2023 5.364 5.374 5.221 5.326 312,177 -0.04(-0.71%)
Dec 07, 2023 5.297 5.417 5.288 5.364 335,426 +0.10(+1.81%)
Dec 06, 2023 5.402 5.521 5.250 5.269 479,754 -0.04(-0.72%)
Dec 05, 2023 5.355 5.383 5.221 5.307 363,736 -0.06(-1.07%)
Dec 04, 2023 5.316 5.388 5.278 5.364 385,374 +0.05(+0.90%)
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.