Indicators

On Holding Ag Cl A (NY: ONON )

32.79 +0.85 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	32.25	32.82	31.87	32.45	2,019,821	+0.01(+0.03%)
Apr 27, 2023	33.02	33.48	30.60	32.44	5,106,524	-0.44(-1.34%)
Apr 26, 2023	32.63	33.80	32.02	32.88	4,293,782	+0.72(+2.24%)
Apr 25, 2023	33.49	33.49	32.00	32.16	3,686,810	-1.45(-4.31%)
Apr 24, 2023	33.28	33.75	32.81	33.61	3,411,802	+0.30(+0.90%)
Apr 21, 2023	31.91	33.51	31.62	33.31	4,772,237	+1.42(+4.45%)
Apr 20, 2023	31.09	33.12	31.00	31.89	5,945,894	+0.38(+1.21%)
Apr 19, 2023	31.50	32.66	31.28	31.51	4,003,286	-0.40(-1.25%)
Apr 18, 2023	30.80	32.01	30.56	31.91	4,930,327	+1.46(+4.79%)
Apr 17, 2023	30.72	30.72	29.92	30.45	2,725,590	-0.26(-0.85%)
Apr 14, 2023	30.09	32.18	29.98	30.71	6,817,955	+0.79(+2.64%)
Apr 13, 2023	29.60	30.09	29.33	29.92	2,414,863	+0.60(+2.05%)
Apr 12, 2023	30.49	30.65	29.11	29.32	2,258,419	-0.55(-1.84%)
Apr 11, 2023	30.05	30.66	29.66	29.87	3,104,917	-0.52(-1.71%)
Apr 10, 2023	28.98	30.45	28.86	30.39	3,852,623	+1.01(+3.44%)
Apr 06, 2023	29.16	29.55	28.25	29.38	4,539,207	+0.03(+0.10%)
Apr 05, 2023	31.00	31.00	29.00	29.35	10,304,639	-3.16(-9.72%)
Apr 04, 2023	31.68	33.20	31.68	32.51	8,973,691	+1.32(+4.23%)

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.