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 )

0.7700 -0.0100 (-1.28%)
Streaming Delayed Price Updated: 3:53 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 (%)
May 16, 2024 0.7800 0.8100 0.7800 0.7800 36,231 -0.02(-2.50%)
May 15, 2024 0.8510 0.8517 0.7250 0.8000 53,801 +0.02(+2.56%)
May 14, 2024 0.8300 0.8300 0.7000 0.7800 5,663 +0.00(+0.00%)
May 13, 2024 0.8000 0.8300 0.7800 0.7800 17,717 -0.03(-3.70%)
May 10, 2024 0.9100 0.9100 0.8100 0.8100 34,996 -0.12(-13.28%)
May 09, 2024 1.000 1.010 0.8550 0.9340 38,213 -0.07(-6.60%)
May 08, 2024 0.9900 1.000 0.9700 1.000 23,165 +0.00(+0.00%)
May 07, 2024 0.9464 1.100 0.9028 1.000 18,810 +0.00(+0.00%)
May 06, 2024 1.000 1.000 1.000 1.000 6,379 -0.08(-7.75%)
May 03, 2024 1.150 1.200 1.084 1.084 25,376 -0.06(-4.91%)
May 02, 2024 0.8975 1.140 0.8750 1.140 39,781 +0.19(+20.00%)
May 01, 2024 1.050 1.050 0.8200 0.9500 29,669 -0.05(-5.00%)
Apr 30, 2024 0.8690 1.030 0.8000 1.000 19,948 +0.20(+25.00%)
Apr 26, 2024 0.8000 10 +0.01(+1.27%)
Apr 25, 2024 0.8999 0.8999 0.7900 0.7900 1,006 +0.01(+1.28%)
Apr 24, 2024 0.8300 0.8500 0.7800 0.7800 13,603 -0.07(-8.24%)
Apr 23, 2024 0.8000 0.8500 0.7900 0.8500 3,801 +0.07(+8.97%)
Apr 22, 2024 0.7900 0.8000 0.7700 0.7800 3,481 -0.02(-2.50%)
Apr 19, 2024 0.7290 0.8500 0.6525 0.8000 38,750 +0.15(+23.08%)
Apr 18, 2024 0.4990 0.7500 0.4990 0.6500 107,049 -0.07(-10.16%)
Apr 17, 2024 0.7380 0.7380 0.7005 0.7235 2,257 +0.02(+3.36%)
Apr 16, 2024 0.7000 0.7490 0.6800 0.7000 13,328 -0.12(-14.63%)
Apr 15, 2024 0.8798 0.8798 0.7200 0.8200 11,554 -0.06(-6.69%)
Apr 12, 2024 0.8500 0.8788 0.7500 0.8788 16,808 +0.03(+3.39%)
Apr 11, 2024 1.034 1.034 0.7100 0.8500 17,721 -0.18(-17.87%)
Apr 10, 2024 1.050 1.050 1.035 1.035 250 +0.00(+0.44%)
Apr 09, 2024 1.014 1.030 1.014 1.030 540 +0.03(+3.05%)
Apr 08, 2024 1.000 1.000 0.9550 1.000 10,830 -0.04(-3.85%)
Apr 05, 2024 0.6100 1.040 0.6100 1.040 2,622 -0.06(-5.45%)
Apr 04, 2024 1.022 1.100 0.8000 1.100 74,387 -0.01(-0.90%)
Apr 03, 2024 1.150 1.150 1.080 1.110 19,665 +0.00(+0.00%)
Apr 02, 2024 0.8500 1.110 0.7995 1.110 43,319 +0.31(+38.75%)
Apr 01, 2024 0.8200 0.9000 0.8000 0.8000 23,933 +0.05(+7.02%)
Mar 28, 2024 0.5800 0.9200 0.5800 0.7475 35,580 -0.15(-16.94%)
Mar 27, 2024 1.000 1.000 0.9000 0.9000 12,357 -0.10(-10.00%)
Mar 26, 2024 1.220 1.225 0.9500 1.000 28,840 -0.18(-15.25%)
Mar 25, 2024 1.210 1.220 1.180 1.180 33,542 -0.02(-1.67%)
Mar 22, 2024 1.220 1.230 1.170 1.200 16,654 -0.13(-9.77%)
Mar 21, 2024 1.250 1.360 1.250 1.330 1,444 +0.10(+8.13%)
Mar 20, 2024 1.250 1.250 1.107 1.230 7,581 -0.02(-1.60%)
Mar 19, 2024 1.211 1.290 1.200 1.250 5,489 +0.05(+4.17%)
Mar 18, 2024 1.300 1.330 1.200 1.200 16,333 -0.13(-9.77%)
Mar 15, 2024 1.390 1.390 1.000 1.330 23,253 -0.03(-2.21%)
Mar 14, 2024 1.300 1.360 1.178 1.360 34,097 +0.08(+6.37%)
Mar 13, 2024 1.160 1.280 1.150 1.278 41,938 +0.03(+2.28%)
Mar 12, 2024 1.230 1.250 1.090 1.250 41,717 +0.05(+4.17%)
Mar 11, 2024 1.060 1.250 1.050 1.200 81,433 -0.01(-0.83%)
Mar 08, 2024 1.160 1.210 1.160 1.210 26,185 +0.04(+3.42%)
Mar 07, 2024 0.9000 1.220 0.9000 1.170 61,092 +0.27(+30.00%)
Mar 06, 2024 0.9000 0.9900 0.9000 0.9000 7,650 -0.09(-9.09%)
Mar 05, 2024 0.9000 0.9900 0.8900 0.9900 24,420 +0.08(+8.79%)
Mar 04, 2024 0.8500 0.9800 0.8500 0.9100 23,930 +0.07(+7.78%)
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.