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 )

0.5852 -0.0109 (-1.83%)
Streaming Delayed Price Updated: 12:29 PM EDT, Aug 15, 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 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%)
Jul 01, 2024 0.8600 0.8600 0.8000 0.8000 8,990 -0.08(-9.09%)
Jun 28, 2024 0.8000 0.8800 0.7600 0.8800 14,921 +0.01(+1.15%)
Jun 27, 2024 0.9500 0.9500 0.8500 0.8700 7,150 -0.07(-7.45%)
Jun 26, 2024 0.9400 0.9400 0.9400 0.9400 4,720 -0.01(-1.05%)
Jun 25, 2024 1.000 1.000 0.8500 0.9500 42,096 -0.05(-5.00%)
Jun 24, 2024 1.060 1.100 0.8018 1.000 59,947 +0.00(+0.00%)
Jun 21, 2024 0.8000 1.040 0.8000 1.000 9,539 +0.20(+25.00%)
Jun 20, 2024 0.8400 0.8400 0.6000 0.8000 27,199 +0.02(+2.56%)
Jun 18, 2024 0.7875 0.7875 0.7500 0.7800 6,050 +0.01(+1.63%)
Jun 17, 2024 0.8014 0.8014 0.7500 0.7675 12,907 -0.03(-4.17%)
Jun 14, 2024 0.8700 0.8700 0.8009 0.8009 8,261 -0.08(-8.99%)
Jun 13, 2024 0.8800 0.8800 0.8800 0.8800 120 +0.00(+0.00%)
Jun 12, 2024 1.000 1.050 0.8409 0.8800 10,210 -0.07(-7.37%)
Jun 11, 2024 0.9801 1.000 0.8924 0.9500 3,256 -0.05(-5.00%)
Jun 10, 2024 0.8920 1.080 0.8500 1.000 24,334 +0.15(+17.65%)
Jun 07, 2024 0.8500 0.8500 0.8348 0.8500 6,600 +0.00(+0.00%)
Jun 06, 2024 0.9800 0.9800 0.8500 0.8500 7,657 -0.13(-13.27%)
Jun 05, 2024 0.8252 0.9800 0.8252 0.9800 4,201 +0.18(+23.27%)
Jun 04, 2024 0.8400 0.8400 0.7950 0.7950 19,079 -0.09(-10.67%)
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.