Indicators

On Holding Ag Cl A (NY: ONON )

32.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.03	23.38	22.83	23.20	1,513,598	+0.31(+1.35%)
Jan 30, 2023	22.56	23.50	22.44	22.89	2,317,780	+0.01(+0.04%)
Jan 27, 2023	22.21	23.21	22.05	22.88	2,690,920	+0.65(+2.92%)
Jan 26, 2023	22.60	22.77	22.03	22.23	2,328,513	+0.02(+0.09%)
Jan 25, 2023	21.29	22.35	21.08	22.21	1,995,044	+0.42(+1.93%)
Jan 24, 2023	22.27	22.56	21.70	21.79	2,003,826	-0.48(-2.16%)
Jan 23, 2023	21.21	22.43	21.21	22.27	2,680,454	+1.11(+5.25%)
Jan 20, 2023	20.74	21.56	20.59	21.16	2,687,688	+0.56(+2.72%)
Jan 19, 2023	20.46	20.88	20.19	20.60	1,577,181	-0.22(-1.06%)
Jan 18, 2023	21.42	21.64	20.70	20.82	1,670,065	-0.54(-2.53%)
Jan 17, 2023	20.62	21.41	20.35	21.36	2,599,269	+0.66(+3.19%)
Jan 13, 2023	20.13	21.14	20.08	20.70	2,206,233	+0.38(+1.87%)
Jan 12, 2023	20.78	20.89	19.95	20.32	3,297,460	-0.22(-1.07%)
Jan 11, 2023	19.80	20.79	19.62	20.54	2,977,235	+0.83(+4.21%)
Jan 10, 2023	19.25	20.20	19.21	19.71	2,592,205	+0.59(+3.09%)
Jan 09, 2023	19.14	19.65	18.63	19.12	2,866,136	-0.01(-0.05%)
Jan 06, 2023	17.80	19.50	17.71	19.13	4,991,339	+1.65(+9.44%)
Jan 05, 2023	17.16	17.49	16.60	17.48	2,470,367	+0.00(+0.00%)
Jan 04, 2023	17.46	17.69	17.07	17.48	1,922,923	+0.41(+2.40%)

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.