Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	29.02	29.57	28.82	28.83	2,959,337	-0.10(-0.35%)
Aug 30, 2023	28.30	28.98	27.92	28.93	2,543,338	+0.42(+1.47%)
Aug 29, 2023	28.00	28.66	27.86	28.51	3,287,476	+0.45(+1.60%)
Aug 28, 2023	29.08	29.15	27.61	28.06	3,840,440	-0.69(-2.40%)
Aug 25, 2023	28.59	28.80	27.86	28.75	2,516,423	+0.35(+1.23%)
Aug 24, 2023	29.94	30.04	28.28	28.40	3,523,014	-1.48(-4.95%)
Aug 23, 2023	27.96	30.08	27.21	29.88	6,415,574	+0.50(+1.70%)
Aug 22, 2023	29.26	29.88	28.90	29.38	4,442,007	-0.36(-1.21%)
Aug 21, 2023	30.66	31.05	29.71	29.74	3,437,519	-0.52(-1.72%)
Aug 18, 2023	30.06	30.75	29.73	30.26	4,375,612	-0.40(-1.30%)
Aug 17, 2023	30.32	31.98	30.27	30.66	7,255,894	+0.34(+1.12%)
Aug 16, 2023	29.77	31.29	29.38	30.32	9,384,533	+0.55(+1.85%)
Aug 15, 2023	30.20	31.42	28.55	29.77	23,692,918	-4.84(-13.98%)
Aug 14, 2023	34.32	34.81	33.89	34.61	5,951,140	+0.06(+0.17%)
Aug 11, 2023	35.42	35.93	34.21	34.55	3,710,279	-1.16(-3.25%)
Aug 10, 2023	36.70	37.08	35.16	35.71	3,318,724	-0.80(-2.19%)
Aug 09, 2023	35.79	36.80	35.08	36.51	4,177,669	+0.81(+2.27%)
Aug 08, 2023	35.23	35.87	34.90	35.70	2,983,648	+0.43(+1.22%)
Aug 07, 2023	35.37	35.65	34.78	35.27	1,297,464	-0.06(-0.17%)
Aug 04, 2023	35.70	36.09	35.09	35.33	1,833,296	-0.15(-0.42%)
Aug 03, 2023	34.80	35.60	34.63	35.48	1,531,022	+0.65(+1.87%)
Aug 02, 2023	35.32	35.49	34.48	34.83	2,809,937	-1.15(-3.20%)

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.

On Holding Ag Cl A (NY: ONON )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

On Holding Ag Cl A (NY: ONON )

Historical Prices

Sections

Services