Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: ONEI )

0.9000 -0.0725 (-7.46%)
Streaming Delayed Price Updated: 2:32 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 (%)
Feb 29, 2024 0.8496 0.9200 0.8378 0.8513 21,946 +0.00(+0.15%)
Feb 28, 2024 0.8500 0.9000 0.8375 0.8500 59,549 +0.05(+6.25%)
Feb 27, 2024 0.5500 0.8900 0.5500 0.8000 37,088 +0.25(+45.45%)
Feb 26, 2024 0.6889 0.6900 0.5500 0.5500 4,802 -0.11(-16.65%)
Feb 23, 2024 0.6000 0.6599 0.6000 0.6599 5,500 +0.09(+15.77%)
Feb 22, 2024 0.5700 0.6600 0.5700 0.5700 3,900 -0.03(-5.00%)
Feb 21, 2024 0.6132 0.6132 0.6000 0.6000 7,796 +0.00(+0.00%)
Feb 20, 2024 0.6750 0.6750 0.5500 0.6000 64,288 -0.09(-13.04%)
Feb 16, 2024 0.6500 0.6900 0.6200 0.6900 9,532 +0.05(+7.81%)
Feb 15, 2024 0.6250 0.6500 0.6100 0.6400 10,008 -0.01(-1.54%)
Feb 14, 2024 0.5850 0.6900 0.5500 0.6500 21,406 +0.05(+8.33%)
Feb 13, 2024 0.5700 0.6200 0.5500 0.6000 16,632 +0.04(+7.14%)
Feb 12, 2024 0.5930 0.6000 0.5500 0.5600 5,447 -0.04(-6.67%)
Feb 09, 2024 0.5940 0.6000 0.5800 0.6000 5,548 +0.03(+4.35%)
Feb 08, 2024 0.5730 0.5750 0.5730 0.5750 601 -0.03(-4.17%)
Feb 07, 2024 0.6000 0.6000 0.5500 0.6000 8,735 -0.01(-1.64%)
Feb 06, 2024 0.6248 0.6298 0.6000 0.6100 10,327 -0.01(-1.61%)
Feb 05, 2024 0.6298 0.6298 0.6100 0.6200 9,875 +0.00(+0.00%)
Feb 02, 2024 0.6200 0.6200 0.6200 0.6200 285 -0.01(-1.59%)
Feb 01, 2024 0.6100 0.6400 0.6000 0.6300 14,079 -0.01(-1.56%)
Jan 31, 2024 0.5580 0.6400 0.5580 0.6400 4,575 +0.07(+12.28%)
Jan 30, 2024 0.5800 0.5800 0.5700 0.5700 1,150 -0.01(-1.71%)
Jan 29, 2024 0.5650 0.5799 0.5001 0.5799 8,965 +0.03(+5.44%)
Jan 26, 2024 0.5500 0.5950 0.5500 0.5500 3,671 +0.00(+0.00%)
Jan 25, 2024 0.5200 0.5940 0.5200 0.5500 1,938 +0.04(+7.84%)
Jan 24, 2024 0.5000 0.5940 0.5000 0.5100 5,867 -0.05(-8.85%)
Jan 23, 2024 0.5650 0.6000 0.5100 0.5595 7,050 -0.01(-0.97%)
Jan 22, 2024 0.5300 0.5650 0.5300 0.5650 3,282 +0.03(+6.60%)
Jan 19, 2024 0.5450 0.6000 0.5100 0.5300 24,944 +0.08(+17.78%)
Jan 18, 2024 0.4313 0.4500 0.3750 0.4500 9,335 +0.05(+12.50%)
Jan 17, 2024 0.4000 0.4250 0.4000 0.4000 15,505 +0.06(+16.79%)
Jan 16, 2024 0.4700 0.4700 0.3425 0.3425 20,501 -0.04(-11.04%)
Jan 12, 2024 0.3850 0.3850 0.3850 0.3850 1,000 +0.03(+8.45%)
Jan 11, 2024 0.3550 0.3550 0.3550 0.3550 1,000 -0.04(-9.25%)
Jan 10, 2024 0.3869 0.3912 0.3869 0.3912 7,000 -0.01(-2.20%)
Jan 09, 2024 0.3650 0.4400 0.3650 0.4000 39,875 +0.05(+14.29%)
Jan 08, 2024 0.3250 0.3500 0.3200 0.3500 9,000 +0.02(+7.69%)
Jan 05, 2024 0.3700 0.3700 0.2851 0.3250 64,827 -0.08(-20.73%)
Jan 04, 2024 0.4095 0.4250 0.3601 0.4100 38,400 +0.06(+16.02%)
Jan 03, 2024 0.4598 0.4598 0.3534 0.3534 32,170 -0.02(-6.58%)
Jan 02, 2024 0.4100 0.4266 0.3700 0.3783 7,200 -0.03(-7.73%)
Dec 29, 2023 0.4500 0.4500 0.4100 0.4100 3,453 +0.04(+10.81%)
Dec 28, 2023 0.4100 0.4100 0.3700 0.3700 500 -0.04(-9.76%)
Dec 27, 2023 0.3600 0.4100 0.3600 0.4100 1,413 +0.05(+13.86%)
Dec 26, 2023 0.4750 0.4750 0.3601 0.3601 1,848 -0.06(-14.26%)
Dec 22, 2023 0.4000 0.4899 0.4000 0.4200 26,091 +0.02(+5.00%)
Dec 20, 2023 0.4000 4 +0.00(+0.00%)
Dec 19, 2023 0.4494 0.4494 0.2000 0.4000 28,722 -0.02(-4.76%)
Dec 18, 2023 0.4288 0.4288 0.4200 0.4200 9,200 +0.00(+0.60%)
Dec 15, 2023 0.4300 0.4300 0.4175 0.4175 2,090 +0.01(+3.73%)
Dec 14, 2023 0.3888 0.4025 0.3888 0.4025 600 -0.01(-1.83%)
Dec 13, 2023 0.4200 0.4300 0.4100 0.4100 6,600 +0.01(+2.24%)
Dec 11, 2023 0.4010 0 +0.03(+6.93%)
Dec 06, 2023 0.3750 0 -0.02(-3.85%)
Dec 05, 2023 0.3000 0.3900 0.3000 0.3900 4,128 +0.04(+11.43%)
Dec 04, 2023 0.3500 0.3500 0.3500 0.3500 2,865 -0.01(-2.78%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.