Indicators

On Holding Ag Cl A (NY: ONON )

30.40 -0.90 (-2.88%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.73	28.14	26.86	26.97	4,960,353	-0.99(-3.54%)
Dec 28, 2023	27.93	28.09	27.61	27.96	3,602,742	+0.23(+0.83%)
Dec 27, 2023	28.10	28.21	27.67	27.73	3,096,944	-0.27(-0.96%)
Dec 26, 2023	28.15	28.66	27.98	28.00	4,027,287	-0.03(-0.11%)
Dec 22, 2023	27.82	28.54	27.11	28.03	11,251,425	-1.08(-3.71%)
Dec 21, 2023	29.56	30.20	28.63	29.11	6,526,713	-0.31(-1.05%)
Dec 20, 2023	31.30	31.66	29.39	29.42	4,187,407	-1.93(-6.16%)
Dec 19, 2023	30.88	31.96	30.88	31.35	4,752,208	+0.79(+2.59%)
Dec 18, 2023	31.00	31.24	30.38	30.56	3,040,612	-0.32(-1.04%)
Dec 15, 2023	31.05	31.50	30.61	30.88	5,437,535	+0.33(+1.08%)
Dec 14, 2023	30.98	31.32	30.39	30.55	6,009,111	+0.73(+2.45%)
Dec 13, 2023	28.13	29.89	27.54	29.82	4,551,483	+1.66(+5.89%)
Dec 12, 2023	28.07	28.31	27.89	28.16	2,876,739	-0.10(-0.35%)
Dec 11, 2023	28.66	29.10	28.20	28.26	2,682,586	-0.37(-1.29%)
Dec 08, 2023	28.12	28.80	28.12	28.63	3,503,122	+0.36(+1.27%)
Dec 07, 2023	27.26	28.30	27.04	28.27	3,581,606	+0.68(+2.46%)
Dec 06, 2023	29.00	29.30	27.47	27.59	6,649,946	-1.70(-5.80%)
Dec 05, 2023	29.53	29.63	29.02	29.29	2,615,651	-0.54(-1.81%)
Dec 04, 2023	29.84	30.72	29.49	29.83	4,794,703	-0.43(-1.42%)

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.