Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
ONL
)
3.610
-0.130 (-3.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
5.192
5.266
5.092
5.109
771,003
-0.06(-1.25%)
May 30, 2023
5.137
5.257
5.082
5.174
426,734
+0.08(+1.63%)
May 26, 2023
5.027
5.133
4.935
5.091
439,870
+0.09(+1.84%)
May 25, 2023
5.248
5.257
4.852
4.999
664,350
-0.29(-5.57%)
May 24, 2023
5.643
5.653
5.284
5.294
342,632
-0.37(-6.50%)
May 23, 2023
5.561
5.786
5.561
5.662
371,469
+0.11(+1.99%)
May 22, 2023
5.450
5.561
5.349
5.551
513,421
+0.12(+2.20%)
May 19, 2023
5.496
5.533
5.340
5.432
391,038
+0.02(+0.34%)
May 18, 2023
5.284
5.423
5.248
5.413
504,110
+0.08(+1.55%)
May 17, 2023
5.045
5.376
4.994
5.330
530,623
+0.31(+6.24%)
May 16, 2023
5.109
5.192
5.017
5.017
723,423
-0.06(-1.27%)
May 15, 2023
5.183
5.238
5.063
5.082
483,692
-0.07(-1.43%)
May 12, 2023
5.469
5.478
5.091
5.156
786,943
-0.29(-5.25%)
May 11, 2023
5.505
5.574
5.413
5.441
427,953
-0.13(-2.31%)
May 10, 2023
5.791
5.975
5.561
5.570
477,204
-0.09(-1.63%)
May 09, 2023
5.671
5.754
5.561
5.662
360,109
-0.06(-1.13%)
May 08, 2023
5.800
5.800
5.653
5.726
415,596
-0.08(-1.43%)
May 05, 2023
5.782
5.837
5.722
5.809
366,205
+0.14(+2.43%)
May 04, 2023
5.469
5.699
5.353
5.671
625,385
+0.15(+2.67%)
May 03, 2023
5.459
5.570
5.409
5.524
637,179
+0.08(+1.52%)
May 02, 2023
5.551
5.556
5.349
5.441
631,877
-0.17(-3.11%)
May 01, 2023
5.625
5.685
5.570
5.616
459,306
-0.04(-0.65%)
Apr 28, 2023
5.533
5.768
5.519
5.653
504,803
+0.11(+1.99%)
Apr 27, 2023
5.478
5.542
5.409
5.542
409,095
+0.08(+1.52%)
Apr 26, 2023
5.561
5.643
5.432
5.459
378,454
-0.17(-3.10%)
Apr 25, 2023
5.763
5.855
5.625
5.634
333,313
-0.20(-3.47%)
Apr 24, 2023
5.874
5.901
5.777
5.837
328,884
-0.07(-1.25%)
Apr 21, 2023
5.947
5.956
5.814
5.910
408,425
-0.02(-0.31%)
Apr 20, 2023
5.966
6.053
5.892
5.929
430,343
-0.12(-1.98%)
Apr 19, 2023
5.966
6.062
5.901
6.049
381,032
+0.05(+0.77%)
Apr 18, 2023
6.122
6.122
5.883
6.002
411,915
-0.07(-1.21%)
Apr 17, 2023
5.837
6.081
5.791
6.076
457,393
+0.27(+4.60%)
Apr 14, 2023
5.984
6.058
5.772
5.809
380,204
-0.09(-1.56%)
Apr 13, 2023
5.993
6.049
5.878
5.901
678,981
-0.08(-1.38%)
Apr 12, 2023
6.104
6.141
5.975
5.984
633,852
-0.02(-0.31%)
Apr 11, 2023
6.058
6.081
5.929
6.002
438,355
-0.09(-1.51%)
Apr 10, 2023
6.067
6.159
5.961
6.095
515,477
-0.01(-0.15%)
Apr 06, 2023
6.150
6.182
6.039
6.104
341,748
+0.01(+0.15%)
Apr 05, 2023
6.085
6.118
6.016
6.095
431,395
-0.04(-0.60%)
Apr 04, 2023
6.306
6.362
6.044
6.131
774,914
-0.14(-2.20%)
Apr 03, 2023
6.214
6.269
6.141
6.269
801,086
+0.10(+1.64%)
Mar 31, 2023
5.883
6.168
5.883
6.168
801,870
+0.35(+6.01%)
Mar 30, 2023
5.846
5.901
5.809
5.818
335,387
+0.06(+1.12%)
Mar 29, 2023
5.672
5.763
5.622
5.754
427,393
+0.14(+2.42%)
Mar 28, 2023
5.473
5.618
5.455
5.618
743,345
+0.10(+1.81%)
Mar 27, 2023
5.446
5.600
5.391
5.518
968,257
+0.18(+3.40%)
Mar 24, 2023
5.083
5.364
5.083
5.337
795,655
+0.20(+3.88%)
Mar 23, 2023
5.283
5.328
5.092
5.138
952,240
-0.10(-1.90%)
Mar 22, 2023
5.328
5.437
5.228
5.237
1,265,565
-0.12(-2.20%)
Mar 21, 2023
5.283
5.414
5.192
5.355
1,448,092
+0.08(+1.55%)
Mar 20, 2023
5.283
5.455
5.197
5.274
1,375,890
+0.02(+0.34%)
Mar 17, 2023
5.718
5.718
5.219
5.256
6,737,225
-0.51(-8.80%)
Mar 16, 2023
5.799
5.845
5.573
5.763
1,306,020
-0.11(-1.85%)
Mar 15, 2023
5.754
5.890
5.700
5.872
870,748
-0.04(-0.61%)
Mar 14, 2023
6.252
6.270
5.876
5.908
1,290,920
-0.16(-2.69%)
Mar 13, 2023
6.062
6.225
5.994
6.071
671,892
-0.05(-0.89%)
Mar 10, 2023
6.760
6.772
6.107
6.125
1,509,894
-0.67(-9.87%)
Mar 09, 2023
6.959
6.959
6.714
6.796
942,278
-0.21(-2.98%)
Mar 08, 2023
6.805
7.122
6.805
7.004
722,818
+0.16(+2.38%)
Mar 07, 2023
7.258
7.258
6.791
6.841
758,519
-0.45(-6.21%)
Mar 06, 2023
7.249
7.358
7.213
7.294
697,600
+0.09(+1.26%)
Mar 03, 2023
7.322
7.394
7.195
7.204
575,042
-0.08(-1.12%)
Mar 02, 2023
7.430
7.512
7.249
7.285
773,221
-0.23(-3.02%)
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
.