Indicators

On Holding Ag Cl A (NY: ONON )

38.12 +1.48 (+4.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.50	26.85		26.37	2,438,416	+1.97(+8.07%)
Jan 28, 2022	24.15	24.53	22.82	24.40	2,800,166	+0.18(+0.74%)
Jan 27, 2022	25.38	26.08	23.85	24.22	1,809,176	-0.78(-3.12%)
Jan 26, 2022	26.82	27.53	24.61	25.00	2,403,267	-0.43(-1.69%)
Jan 25, 2022	25.82	26.75	24.66	25.43	2,750,680	-1.17(-4.40%)
Jan 24, 2022	24.76	26.74	23.75	26.60	6,137,536	+0.85(+3.30%)
Jan 21, 2022	26.07	26.24	24.04	25.75	4,440,048	-0.51(-1.94%)
Jan 20, 2022	27.00	28.11	26.16	26.26	3,590,380	-0.57(-2.12%)
Jan 19, 2022	27.22	27.51	26.58	26.83	1,810,592	-0.54(-1.97%)
Jan 18, 2022	27.18	27.74	26.50	27.37	2,772,066	-0.66(-2.35%)
Jan 14, 2022				28.03	0	-1.42(-4.82%)
Jan 13, 2022	30.72	30.81	29.07	29.45	2,776,437	-1.23(-4.01%)
Jan 12, 2022	32.20	32.73	30.00	30.68	3,798,137	-1.44(-4.48%)
Jan 11, 2022	31.79	33.76	31.72	32.12	6,289,785	+0.65(+2.07%)
Jan 10, 2022	32.08	32.38	29.51	31.47	3,130,091	-1.53(-4.64%)
Jan 07, 2022	33.34	33.67	31.80	33.00	1,860,664	-0.36(-1.08%)
Jan 06, 2022	33.21	34.10	32.00	33.36	1,990,340	+0.50(+1.52%)
Jan 05, 2022	36.20	36.20	32.00	32.86	2,613,202	-3.58(-9.82%)
Jan 04, 2022	38.75	39.12	35.81	36.44	1,542,849	-2.24(-5.79%)

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.