Skip to main content

On Holding Ag Cl A (NY: ONON )

22.88 +0.65 (+2.92%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 17.73 17.92 16.84 17.07 1,466,068 -0.09(-0.52%)
Dec 30, 2022 17.00 17.28 16.84 17.16 1,220,537 -0.11(-0.64%)
Dec 29, 2022 16.69 17.49 16.54 17.27 1,655,049 +0.90(+5.50%)
Dec 28, 2022 16.28 16.52 16.07 16.37 2,321,348 -0.02(-0.12%)
Dec 27, 2022 16.27 16.55 16.07 16.39 1,166,392 +0.11(+0.68%)
Dec 23, 2022 16.39 16.43 15.91 16.28 1,499,896 -0.34(-2.05%)
Dec 22, 2022 16.55 16.64 16.00 16.62 1,641,798 -0.23(-1.36%)
Dec 21, 2022 16.91 17.89 16.73 16.85 2,616,761 +0.46(+2.81%)
Dec 20, 2022 16.20 16.55 16.07 16.39 2,177,296 +0.05(+0.31%)
Dec 19, 2022 16.50 16.57 16.22 16.34 1,711,679 -0.15(-0.91%)
Dec 16, 2022 17.00 17.13 16.32 16.49 2,063,073 -0.63(-3.68%)
Dec 15, 2022 17.29 17.42 16.92 17.12 1,377,026 -0.71(-3.98%)
Dec 14, 2022 17.60 17.98 17.45 17.83 906,839 +0.19(+1.08%)
Dec 13, 2022 18.65 18.70 17.50 17.64 1,290,122 -0.08(-0.45%)
Dec 12, 2022 17.53 17.77 17.18 17.72 1,517,261 +0.30(+1.72%)
Dec 09, 2022 17.71 17.93 17.33 17.42 1,676,444 -0.45(-2.52%)
Dec 08, 2022 18.25 18.32 17.77 17.87 1,460,535 -0.16(-0.89%)
Dec 07, 2022 17.84 18.26 17.73 18.03 1,092,242 +0.12(+0.67%)
Dec 06, 2022 19.00 19.00 17.72 17.91 1,160,355 -0.95(-5.04%)
Dec 05, 2022 19.59 19.71 18.68 18.86 1,350,428 -0.75(-3.82%)
Dec 02, 2022 18.50 19.64 18.02 19.61 1,789,270 +0.38(+1.98%)
Dec 01, 2022 19.39 19.70 19.01 19.23 2,056,428 -0.19(-0.98%)
Nov 30, 2022 18.51 19.43 18.39 19.42 1,677,110 +0.98(+5.31%)
Nov 29, 2022 18.70 19.14 18.42 18.44 1,629,834 -0.07(-0.38%)
Nov 28, 2022 18.38 18.88 18.34 18.51 1,727,178 +0.04(+0.22%)
Nov 25, 2022 18.43 18.69 18.10 18.47 1,025,375 -0.14(-0.75%)
Nov 23, 2022 18.22 18.91 18.09 18.61 2,666,422 +0.44(+2.42%)
Nov 22, 2022 17.05 18.22 16.90 18.17 2,906,023 +1.15(+6.76%)
Nov 21, 2022 17.39 17.67 16.58 17.02 3,229,355 +0.09(+0.53%)
Nov 18, 2022 17.64 17.66 16.68 16.93 2,459,033 -0.39(-2.25%)
Nov 17, 2022 17.82 17.95 17.20 17.32 3,307,533 -1.08(-5.87%)
Nov 16, 2022 19.36 19.43 17.64 18.40 8,840,613 -1.76(-8.73%)
Nov 15, 2022 20.50 20.95 20.02 20.16 4,091,301 +0.52(+2.65%)
Nov 14, 2022 19.60 20.17 18.84 19.64 2,826,673 +0.06(+0.31%)
Nov 11, 2022 18.25 19.80 18.25 19.58 3,600,865 +1.49(+8.24%)
Nov 10, 2022 17.57 18.38 17.51 18.09 3,409,473 +1.64(+9.97%)
Nov 09, 2022 16.89 17.15 16.32 16.45 2,223,898 -0.87(-5.02%)
Nov 08, 2022 17.48 17.71 16.90 17.32 2,391,197 -0.13(-0.74%)
Nov 07, 2022 17.90 17.95 16.86 17.45 1,432,260 -0.18(-1.02%)
Nov 04, 2022 17.51 18.07 17.22 17.63 1,822,212 +0.63(+3.71%)
Nov 03, 2022 16.59 17.53 16.46 17.00 1,692,626 +0.15(+0.89%)
Nov 02, 2022 17.70 16.80 16.85 2,133,477 -0.86(-4.86%)
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.