Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(NY: ONL )

4.080 +0.340 (+9.09%)
Official Closing Price Updated: 7:00 PM EDT, Aug 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 (%)
Aug 23, 2024 3.790 4.080 3.788 4.080 299,437 +0.34(+9.09%)
Aug 22, 2024 3.800 3.810 3.735 3.740 164,360 -0.07(-1.84%)
Aug 21, 2024 3.810 3.830 3.730 3.810 118,304 +0.04(+1.06%)
Aug 20, 2024 3.800 3.830 3.760 3.770 143,758 -0.05(-1.31%)
Aug 19, 2024 3.710 3.830 3.700 3.820 244,460 +0.11(+2.96%)
Aug 16, 2024 3.710 3.770 3.660 3.710 257,965 -0.01(-0.27%)
Aug 15, 2024 3.750 3.810 3.680 3.720 236,921 +0.06(+1.64%)
Aug 14, 2024 3.730 3.740 3.640 3.660 139,342 -0.04(-1.08%)
Aug 13, 2024 3.640 3.730 3.590 3.700 194,659 +0.11(+3.06%)
Aug 12, 2024 3.760 3.760 3.500 3.590 425,983 -0.17(-4.52%)
Aug 09, 2024 3.810 3.895 3.610 3.760 362,339 -0.09(-2.34%)
Aug 08, 2024 3.800 3.885 3.750 3.850 288,935 +0.10(+2.67%)
Aug 07, 2024 3.930 3.930 3.680 3.750 318,898 -0.04(-1.06%)
Aug 06, 2024 3.720 3.860 3.640 3.790 195,514 +0.09(+2.43%)
Aug 05, 2024 3.700 3.750 3.580 3.700 360,995 -0.15(-3.90%)
Aug 02, 2024 3.890 3.970 3.840 3.850 226,889 -0.15(-3.75%)
Aug 01, 2024 4.080 4.140 3.910 4.000 248,811 -0.05(-1.23%)
Jul 31, 2024 4.140 4.240 4.050 4.050 340,541 -0.06(-1.46%)
Jul 30, 2024 4.010 4.130 3.968 4.110 230,555 +0.13(+3.27%)
Jul 29, 2024 4.220 4.220 3.950 3.980 694,867 -0.24(-5.69%)
Jul 26, 2024 4.210 4.230 4.120 4.220 245,770 +0.13(+3.18%)
Jul 25, 2024 4.080 4.203 4.015 4.090 334,830 +0.05(+1.24%)
Jul 24, 2024 4.070 4.200 4.040 4.040 273,418 -0.05(-1.22%)
Jul 23, 2024 4.070 4.155 4.050 4.090 261,940 -0.03(-0.73%)
Jul 22, 2024 4.010 4.140 3.935 4.120 232,469 +0.14(+3.52%)
Jul 19, 2024 4.000 4.005 3.931 3.980 306,418 -0.02(-0.50%)
Jul 18, 2024 4.110 4.225 3.975 4.000 304,094 -0.14(-3.38%)
Jul 17, 2024 4.150 4.230 4.095 4.140 397,429 -0.03(-0.72%)
Jul 16, 2024 4.030 4.170 4.000 4.170 395,515 +0.18(+4.51%)
Jul 15, 2024 3.880 3.990 3.860 3.990 470,232 +0.19(+5.00%)
Jul 12, 2024 3.850 3.910 3.800 3.800 463,154 +0.01(+0.26%)
Jul 11, 2024 3.500 3.810 3.460 3.790 453,308 +0.38(+11.14%)
Jul 10, 2024 3.400 3.415 3.340 3.410 257,091 +0.06(+1.79%)
Jul 09, 2024 3.440 3.440 3.340 3.350 288,916 -0.11(-3.18%)
Jul 08, 2024 3.400 3.470 3.380 3.460 304,941 +0.10(+2.98%)
Jul 05, 2024 3.490 3.490 3.340 3.360 368,301 -0.13(-3.72%)
Jul 03, 2024 3.430 3.510 3.430 3.490 155,754 +0.05(+1.45%)
Jul 02, 2024 3.390 3.450 3.385 3.440 296,232 -0.03(-0.86%)
Jul 01, 2024 3.580 3.631 3.430 3.470 437,518 -0.12(-3.34%)
Jun 28, 2024 3.450 3.610 3.430 3.590 1,371,071 +0.19(+5.59%)
Jun 27, 2024 3.283 3.400 3.274 3.400 492,176 +0.12(+3.55%)
Jun 26, 2024 3.235 3.293 3.211 3.283 532,540 +0.05(+1.50%)
Jun 25, 2024 3.313 3.322 3.225 3.235 470,360 -0.06(-1.77%)
Jun 24, 2024 3.303 3.322 3.211 3.293 492,512 -0.02(-0.59%)
Jun 21, 2024 3.264 3.366 3.230 3.313 644,926 +0.05(+1.49%)
Jun 20, 2024 3.245 3.283 3.215 3.264 507,190 +0.00(+0.00%)
Jun 18, 2024 3.283 3.322 3.249 3.264 436,422 +0.00(+0.00%)
Jun 17, 2024 3.313 3.337 3.206 3.264 325,189 -0.07(-2.04%)
Jun 14, 2024 3.332 3.371 3.303 3.332 275,056 -0.03(-0.87%)
Jun 13, 2024 3.342 3.385 3.320 3.361 235,090 +0.03(+0.87%)
Jun 12, 2024 3.449 3.541 3.332 3.332 322,897 +0.01(+0.29%)
Jun 11, 2024 3.342 3.371 3.293 3.322 465,029 -0.06(-1.72%)
Jun 10, 2024 3.351 3.410 3.313 3.381 363,800 +0.00(+0.00%)
Jun 07, 2024 3.458 3.458 3.342 3.381 345,331 -0.08(-2.25%)
Jun 06, 2024 3.449 3.483 3.381 3.458 383,275 +0.00(+0.00%)
Jun 05, 2024 3.623 3.623 3.458 3.458 497,878 -0.14(-3.78%)
Jun 04, 2024 3.701 3.721 3.594 3.594 316,416 -0.17(-4.39%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.