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 (%)
Jul 31, 2023	35.49	36.00	35.17	36.00	2,916,256	+0.77(+2.19%)
Jul 28, 2023	34.10	35.26	32.15	35.23	5,688,679	+1.36(+4.02%)
Jul 27, 2023	36.77	36.83	33.58	33.87	5,307,045	-2.31(-6.38%)
Jul 26, 2023	34.78	36.50	34.50	36.18	3,170,040	+1.12(+3.19%)
Jul 25, 2023	36.10	36.59	35.02	35.06	2,744,477	-0.41(-1.16%)
Jul 24, 2023	34.80	35.70	34.06	35.47	3,623,239	+0.85(+2.46%)
Jul 21, 2023	34.22	35.05	34.05	34.62	2,377,680	+0.30(+0.87%)
Jul 20, 2023	34.71	35.85	34.26	34.32	3,135,401	-0.68(-1.94%)
Jul 19, 2023	35.40	35.75	34.36	35.00	3,029,981	-0.33(-0.93%)
Jul 18, 2023	35.17	35.51	34.54	35.33	2,992,196	+0.06(+0.17%)
Jul 17, 2023	33.37	35.56	33.13	35.27	7,793,204	+2.13(+6.43%)
Jul 14, 2023	33.67	33.88	32.69	33.14	2,638,457	-0.41(-1.22%)
Jul 13, 2023	33.07	34.48	32.95	33.55	7,411,940	+0.97(+2.98%)
Jul 12, 2023	33.10	33.26	31.80	32.58	2,739,792	-0.10(-0.31%)
Jul 11, 2023	32.05	33.17	31.93	32.68	3,951,478	+0.45(+1.40%)
Jul 10, 2023	31.55	32.39	31.55	32.23	2,206,023	+0.80(+2.55%)
Jul 07, 2023	31.91	32.20	31.38	31.43	2,353,532	-0.37(-1.16%)
Jul 06, 2023	32.60	32.66	30.71	31.80	4,281,684	-1.25(-3.78%)
Jul 05, 2023	33.15	33.18	32.51	33.05	1,983,424	-0.11(-0.33%)

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.