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 (%)
Mar 28, 2024 3.420 3.560 3.420 3.510 512,629 +0.08(+2.33%)
Mar 27, 2024 3.265 3.440 3.170 3.430 645,771 +0.28(+8.89%)
Mar 26, 2024 3.286 3.291 3.140 3.150 708,066 -0.09(-2.69%)
Mar 25, 2024 3.266 3.402 3.223 3.237 539,378 +0.00(+0.00%)
Mar 22, 2024 3.509 3.509 3.218 3.237 545,141 -0.26(-7.48%)
Mar 21, 2024 3.450 3.518 3.423 3.499 356,543 +0.09(+2.56%)
Mar 20, 2024 3.286 3.436 3.228 3.412 422,403 +0.07(+2.03%)
Mar 19, 2024 3.324 3.363 3.247 3.344 341,090 +0.04(+1.17%)
Mar 18, 2024 3.402 3.402 3.286 3.305 290,878 -0.07(-2.01%)
Mar 15, 2024 3.286 3.402 3.276 3.373 680,627 +0.06(+1.75%)
Mar 14, 2024 3.315 3.320 3.223 3.315 396,709 +0.00(+0.00%)
Mar 13, 2024 3.363 3.480 3.315 3.315 292,706 -0.05(-1.44%)
Mar 12, 2024 3.383 3.402 3.237 3.363 501,296 -0.03(-0.86%)
Mar 11, 2024 3.441 3.480 3.373 3.392 341,366 -0.05(-1.41%)
Mar 08, 2024 3.480 3.603 3.431 3.441 317,692 +0.03(+0.85%)
Mar 07, 2024 3.383 3.431 3.354 3.412 490,264 +0.06(+1.73%)
Mar 06, 2024 3.266 3.421 3.266 3.354 534,723 +0.15(+4.53%)
Mar 05, 2024 3.228 3.349 3.189 3.208 778,750 -0.02(-0.60%)
Mar 04, 2024 3.470 3.470 3.228 3.228 948,818 -0.24(-6.98%)
Mar 01, 2024 3.441 3.509 3.334 3.470 795,728 +0.07(+1.99%)
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%)
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.