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

(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 (%)
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%)
Dec 01, 2023 4.916 5.326 4.850 5.316 618,970 +0.40(+8.14%)
Nov 30, 2023 5.040 5.135 4.916 4.916 1,992,647 -0.11(-2.27%)
Nov 29, 2023 5.050 5.297 5.031 5.031 439,115 +0.05(+0.96%)
Nov 28, 2023 4.831 5.012 4.773 4.983 396,306 +0.11(+2.35%)
Nov 27, 2023 4.754 4.869 4.678 4.869 573,102 +0.05(+0.99%)
Nov 24, 2023 4.754 4.840 4.731 4.821 410,190 +0.07(+1.40%)
Nov 22, 2023 4.754 4.773 4.669 4.754 395,008 +0.05(+1.01%)
Nov 21, 2023 4.764 4.764 4.678 4.707 418,219 -0.11(-2.37%)
Nov 20, 2023 4.859 4.869 4.754 4.821 445,122 -0.08(-1.56%)
Nov 17, 2023 4.897 4.940 4.812 4.897 378,036 +0.10(+1.98%)
Nov 16, 2023 4.973 5.021 4.773 4.802 1,556,975 -0.20(-4.00%)
Nov 15, 2023 4.907 5.145 4.878 5.002 847,593 +0.11(+2.34%)
Nov 14, 2023 4.707 4.993 4.707 4.888 1,091,526 +0.43(+9.62%)
Nov 13, 2023 4.764 4.783 4.392 4.459 822,909 -0.30(-6.40%)
Nov 10, 2023 4.802 5.031 4.716 4.764 734,433 -0.02(-0.40%)
Nov 09, 2023 4.869 4.878 4.745 4.783 608,796 -0.04(-0.79%)
Nov 08, 2023 4.888 4.907 4.721 4.821 406,814 -0.06(-1.17%)
Nov 07, 2023 4.983 5.002 4.878 4.878 275,891 -0.15(-3.03%)
Nov 06, 2023 5.069 5.078 4.973 5.031 291,463 -0.05(-0.94%)
Nov 03, 2023 4.935 5.169 4.935 5.078 463,827 +0.28(+5.75%)
Nov 02, 2023 4.592 4.821 4.535 4.802 315,729 +0.30(+6.55%)
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.