ONL Stock Prices

Data as of Oct 28, 2026

Last

2.44

Change

-0.06

Open

2.48

Previous

2.50

High

2.55

Low

2.41

Bid

-

Ask

-

Volume

816,341

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.462

Opt Volume

0

Open Int

642

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.48	2.55	2.41	2.44	-0.06	816,341	0	0.000	0.462
Oct 27, 2026	2.25	2.51	2.23	2.50	+0.25	753,744	13	0.375	0.461
Oct 26, 2026	2.17	2.26	2.17	2.25	+0.06	610,449	0	0.000	0.449
Oct 23, 2026	2.12	2.19	2.10	2.19	+0.04	380,558	0	0.000	0.448
Oct 22, 2026	2.15	2.18	2.10	2.15	-0.01	625,292	1	0.604	0.448
Oct 21, 2026	2.06	2.16	2.06	2.16	+0.12	436,257	4	0.000	0.448
Oct 20, 2026	1.99	2.14	1.97	2.04	+0.08	1,339,704	106	0.524	0.445
Oct 19, 2026	2.03	2.05	1.95	1.96	-0.10	717,538	13	0.000	0.443
Oct 16, 2026	2.10	2.10	2.02	2.06	+0.00	692,169	10	0.000	0.440
Oct 15, 2026	2.12	2.15	2.05	2.06	-0.04	422,192	2	0.000	0.441
Oct 14, 2026	2.06	2.11	2.06	2.10	+0.00	347,178	0	0.000	0.441
Oct 13, 2026	2.15	2.16	2.08	2.10	-0.05	378,596	14	0.000	0.443
Oct 12, 2026	2.16	2.18	2.15	2.15	-0.02	156,366	4	0.000	0.443
Oct 9, 2026	2.20	2.22	2.16	2.17	-0.03	172,549	0	0.000	0.443
Oct 8, 2026	2.25	2.27	2.19	2.20	-0.07	303,244	11	0.683	0.443
Oct 7, 2026	2.31	2.31	2.25	2.27	-0.06	226,973	33	1.300	0.442
Oct 6, 2026	2.39	2.41	2.33	2.33	-0.03	148,671	5	0.000	0.442
Oct 5, 2026	2.36	2.42	2.35	2.36	-0.05	342,742	1	0.403	0.442
Oct 2, 2026	2.47	2.48	2.41	2.41	+0.00	171,454	5	0.457	0.442
Oct 1, 2026	2.48	2.48	2.42	2.44	-0.05	110,214	14	0.486	0.442
Sep 30, 2026	2.48	2.52	2.47	2.49	-0.01	259,576	11	0.456	0.442
Sep 29, 2026	2.52	2.54	2.49	2.50	-0.01	158,553	0	0.000	0.442
Sep 28, 2026	2.50	2.52	2.47	2.51	+0.00	183,240	0	0.000	0.442
Sep 25, 2026	2.53	2.55	2.49	2.51	-0.01	269,082	0	0.000	0.442
Sep 24, 2026	2.49	2.57	2.48	2.52	+0.04	473,057	1	0.488	0.443
Sep 23, 2026	2.54	2.55	2.47	2.48	-0.09	271,391	4	0.401	0.443
Sep 22, 2026	2.47	2.59	2.47	2.57	+0.10	327,604	40	0.448	0.442
Sep 21, 2026	2.44	2.48	2.42	2.47	+0.03	268,090	1	0.000	0.444
Sep 18, 2026	2.42	2.46	2.38	2.44	+0.01	608,140	5	0.279	0.445
Sep 17, 2026	2.47	2.47	2.42	2.43	+0.00	137,867	23	0.477	0.446
Sep 16, 2026	2.49	2.49	2.42	2.43	-0.04	167,925	25	0.000	0.449
Sep 15, 2026	2.50	2.52	2.46	2.47	-0.05	152,465	3	0.325	0.449
Sep 14, 2026	2.54	2.55	2.50	2.52	-0.03	164,755	38	0.000	0.449
Sep 11, 2026	2.61	2.63	2.55	2.55	-0.02	177,257	0	0.000	0.450
Sep 10, 2026	2.61	2.61	2.56	2.57	-0.05	163,585	0	0.000	0.449
Sep 9, 2026	2.67	2.67	2.61	2.62	-0.04	119,647	1	0.000	0.450
Sep 8, 2026	2.68	2.71	2.64	2.66	+0.00	215,420	1	0.000	0.450
Sep 4, 2026	2.66	2.75	2.66	2.71	+0.02	162,652	44	0.496	0.449
Sep 3, 2026	2.74	2.74	2.64	2.69	+0.00	240,317	1	0.000	0.449
Sep 2, 2026	2.81	2.81	2.68	2.69	-0.10	223,332	248	0.478	0.449
Sep 1, 2026	2.84	2.85	2.78	2.79	-0.06	193,883	0	0.000	0.448
Aug 31, 2026	2.82	2.87	2.80	2.85	+0.01	344,117	0	0.000	0.448
Aug 28, 2026	2.88	2.91	2.83	2.84	-0.05	552,315	1	0.000	0.449
Aug 27, 2026	2.81	2.92	2.81	2.89	+0.08	446,121	0	0.000	0.449
Aug 26, 2026	2.92	2.93	2.77	2.81	-0.13	752,964	2	0.000	0.449
Aug 25, 2026	2.91	2.94	2.84	2.94	+0.03	413,143	0	0.000	0.447
Aug 24, 2026	2.84	2.93	2.82	2.91	+0.07	287,568	3	0.460	0.447
Aug 21, 2026	2.87	2.87	2.83	2.84	-0.01	108,989	1	0.000	0.447
Aug 20, 2026	2.90	2.93	2.84	2.85	-0.04	190,334	17	0.570	0.447
Aug 19, 2026	2.89	2.94	2.87	2.89	+0.02	237,760	0	0.000	0.447
Aug 18, 2026	2.82	2.88	2.81	2.87	+0.03	119,596	10	0.000	0.450
Aug 17, 2026	2.85	2.85	2.79	2.84	-0.03	204,013	0	0.000	0.450
Aug 14, 2026	2.83	2.89	2.81	2.87	+0.04	129,799	0	0.000	0.451
Aug 13, 2026	2.85	2.87	2.76	2.83	+0.00	214,487	0	0.000	0.451
Aug 12, 2026	2.80	2.84	2.74	2.83	+0.06	263,981	2	0.674	0.451
Aug 11, 2026	2.74	2.80	2.72	2.77	+0.02	305,384	0	0.000	0.450
Aug 10, 2026	2.85	2.85	2.71	2.75	-0.07	452,834	0	0.000	0.450
Aug 7, 2026	2.79	3.05	2.73	2.82	+0.22	935,236	276	0.556	0.450
Aug 6, 2026	2.64	2.66	2.57	2.60	-0.06	314,009	152	0.465	0.443
Aug 5, 2026	2.72	2.72	2.63	2.66	-0.05	216,302	44	0.438	0.442
Aug 4, 2026	2.71	2.74	2.67	2.71	-0.02	215,692	54	0.630	0.442
Aug 3, 2026	2.66	2.76	2.64	2.73	+0.09	374,348	1,312	0.583	0.442
Jul 31, 2026	2.67	2.69	2.60	2.64	+0.03	410,897	0	0.000	0.441
Jul 30, 2026	2.68	2.68	2.61	2.61	-0.04	159,102	28	0.443	0.441
Jul 29, 2026	2.64	2.67	2.61	2.65	+0.04	262,365	0	0.000	0.440
Jul 28, 2026	2.63	2.66	2.58	2.61	-0.03	376,095	0	0.000	0.440

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.