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

(OP: ONEI )

0.4538 -0.0262 (-5.46%)
Streaming Delayed Price Updated: 3:28 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 0.7500 0.7500 0.5401 0.7100 12,434 -0.03(-4.04%)
Jul 31, 2024 0.5200 0.9000 0.5200 0.7399 78,069 +0.06(+8.81%)
Jul 30, 2024 0.6100 0.6800 0.5579 0.6800 6,883 -0.05(-6.85%)
Jul 29, 2024 0.7227 0.7300 0.5101 0.7300 15,377 +0.00(+0.00%)
Jul 26, 2024 0.6000 0.7300 0.4900 0.7300 30,942 +0.38(+108.21%)
Jul 25, 2024 0.5000 0.5000 0.2601 0.3506 6,310 -0.24(-40.32%)
Jul 24, 2024 0.6250 0.6250 0.5100 0.5875 5,740 +0.09(+17.50%)
Jul 23, 2024 0.6500 0.6700 0.5000 0.5000 39,255 -0.15(-23.08%)
Jul 22, 2024 0.7000 0.7300 0.6500 0.6500 11,947 -0.07(-9.72%)
Jul 19, 2024 0.7152 0.7200 0.7152 0.7200 6,800 +0.03(+4.35%)
Jul 18, 2024 0.6900 0.7200 0.6900 0.6900 3,660 -0.02(-2.82%)
Jul 17, 2024 0.7132 0.7132 0.7100 0.7100 12,600 -0.01(-1.84%)
Jul 16, 2024 0.7500 0.7700 0.7200 0.7233 15,505 +0.01(+1.74%)
Jul 15, 2024 0.7109 0.7109 0.7109 0.7109 306 -0.01(-1.39%)
Jul 11, 2024 0.7209 1 -0.03(-3.88%)
Jul 10, 2024 0.7300 0.7500 0.7300 0.7500 1,256 -0.04(-5.06%)
Jul 09, 2024 0.8000 0.8000 0.7900 0.7900 3,181 -0.01(-1.25%)
Jul 08, 2024 0.8500 0.8500 0.8000 0.8000 4,422 -0.05(-5.88%)
Jul 05, 2024 0.7700 0.8725 0.7700 0.8500 3,135 +0.09(+11.84%)
Jul 02, 2024 0.7600 0 -0.04(-5.00%)
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.