Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(NY: ONL )

3.990 -0.150 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 4.100 4.130 3.990 3.990 311,220 -0.15(-3.62%)
Oct 22, 2024 4.110 4.185 4.110 4.140 146,699 +0.02(+0.49%)
Oct 21, 2024 4.230 4.240 4.100 4.120 263,747 -0.11(-2.60%)
Oct 18, 2024 4.290 4.300 4.190 4.230 265,010 -0.03(-0.70%)
Oct 17, 2024 4.320 4.320 4.230 4.260 219,713 -0.06(-1.39%)
Oct 16, 2024 4.240 4.320 4.235 4.320 522,126 +0.13(+3.10%)
Oct 15, 2024 3.950 4.280 3.950 4.190 626,119 +0.28(+7.16%)
Oct 14, 2024 3.890 3.970 3.860 3.910 319,577 +0.12(+3.17%)
Oct 11, 2024 3.750 3.801 3.750 3.790 121,118 +0.06(+1.61%)
Oct 10, 2024 3.710 3.800 3.700 3.730 205,713 -0.02(-0.53%)
Oct 09, 2024 3.730 3.795 3.720 3.750 165,379 +0.01(+0.27%)
Oct 08, 2024 3.730 3.785 3.707 3.740 148,513 -0.02(-0.53%)
Oct 07, 2024 3.750 3.779 3.705 3.760 184,062 +0.02(+0.53%)
Oct 04, 2024 3.760 3.830 3.715 3.740 220,386 +0.06(+1.63%)
Oct 03, 2024 3.760 3.785 3.680 3.680 229,821 -0.09(-2.39%)
Oct 02, 2024 3.800 3.849 3.760 3.770 175,024 -0.03(-0.79%)
Oct 01, 2024 3.980 3.980 3.800 3.800 315,950 -0.20(-5.00%)
Sep 30, 2024 3.940 4.010 3.880 4.000 299,824 +0.04(+1.01%)
Sep 27, 2024 4.116 4.140 3.921 3.960 455,145 -0.07(-1.70%)
Sep 26, 2024 4.048 4.116 4.028 4.028 181,207 +0.03(+0.73%)
Sep 25, 2024 4.048 4.048 3.960 3.999 197,389 -0.05(-1.20%)
Sep 24, 2024 3.999 4.097 3.999 4.048 366,317 +0.06(+1.47%)
Sep 23, 2024 3.989 4.058 3.970 3.989 268,788 +0.02(+0.49%)
Sep 20, 2024 4.097 4.160 3.970 3.970 1,894,062 -0.20(-4.68%)
Sep 19, 2024 4.194 4.194 4.043 4.165 222,580 +0.07(+1.67%)
Sep 18, 2024 4.145 4.282 4.077 4.097 289,414 -0.02(-0.47%)
Sep 17, 2024 4.097 4.262 4.043 4.116 321,190 +0.05(+1.20%)
Sep 16, 2024 4.067 4.097 3.950 4.067 285,786 +0.02(+0.48%)
Sep 13, 2024 3.950 4.067 3.936 4.048 289,953 +0.19(+4.80%)
Sep 12, 2024 3.862 3.906 3.828 3.862 166,767 +0.05(+1.28%)
Sep 11, 2024 3.872 3.877 3.755 3.814 198,318 -0.08(-2.01%)
Sep 10, 2024 3.833 3.923 3.775 3.892 193,819 +0.09(+2.31%)
Sep 09, 2024 3.960 3.980 3.804 3.804 237,202 -0.18(-4.41%)
Sep 06, 2024 3.862 4.023 3.828 3.980 228,880 +0.16(+4.08%)
Sep 05, 2024 3.950 3.975 3.819 3.823 366,984 -0.09(-2.24%)
Sep 04, 2024 3.872 3.999 3.843 3.911 248,316 +0.04(+1.01%)
Sep 03, 2024 3.999 4.033 3.862 3.872 323,701 -0.13(-3.17%)
Aug 30, 2024 4.097 4.140 3.960 3.999 393,095 -0.08(-1.91%)
Aug 29, 2024 3.999 4.111 3.926 4.077 217,906 +0.14(+3.47%)
Aug 28, 2024 3.999 4.033 3.940 3.940 204,323 -0.08(-1.94%)
Aug 27, 2024 3.999 4.092 3.960 4.019 213,489 -0.02(-0.48%)
Aug 26, 2024 4.019 4.175 4.019 4.038 378,314 +0.06(+1.47%)
Aug 23, 2024 3.697 3.980 3.694 3.980 306,998 +0.33(+9.09%)
Aug 22, 2024 3.706 3.716 3.643 3.648 168,510 -0.07(-1.84%)
Aug 21, 2024 3.716 3.736 3.638 3.716 121,291 +0.04(+1.06%)
Aug 20, 2024 3.706 3.736 3.667 3.677 147,388 -0.05(-1.31%)
Aug 19, 2024 3.619 3.736 3.609 3.726 250,633 +0.11(+2.96%)
Aug 16, 2024 3.619 3.677 3.570 3.619 264,479 -0.01(-0.27%)
Aug 15, 2024 3.658 3.716 3.589 3.628 242,903 +0.06(+1.64%)
Aug 14, 2024 3.638 3.648 3.550 3.570 142,860 -0.04(-1.08%)
Aug 13, 2024 3.550 3.638 3.502 3.609 199,574 +0.11(+3.06%)
Aug 12, 2024 3.667 3.667 3.414 3.502 436,740 -0.17(-4.52%)
Aug 09, 2024 3.716 3.799 3.521 3.667 371,488 -0.09(-2.34%)
Aug 08, 2024 3.706 3.789 3.658 3.755 296,231 +0.10(+2.67%)
Aug 07, 2024 3.833 3.833 3.589 3.658 326,950 -0.04(-1.06%)
Aug 06, 2024 3.628 3.765 3.550 3.697 200,451 +0.09(+2.43%)
Aug 05, 2024 3.609 3.658 3.492 3.609 370,111 -0.15(-3.90%)
Aug 02, 2024 3.794 3.872 3.745 3.755 232,618 -0.15(-3.75%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.