Skip to main content

On Holding Ag Cl A (NY: ONON )

35.59 +0.85 (+2.45%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.20 25.74 24.97 25.67 3,435,540 +0.36(+1.42%)
Oct 30, 2023 24.80 25.37 24.69 25.31 4,659,946 +0.80(+3.26%)
Oct 27, 2023 25.50 26.04 24.41 24.51 3,617,949 -0.24(-0.97%)
Oct 26, 2023 24.52 25.25 24.37 24.75 2,999,988 -0.02(-0.08%)
Oct 25, 2023 25.35 25.71 24.75 24.77 2,978,836 -1.25(-4.80%)
Oct 24, 2023 26.09 26.24 25.56 26.02 2,178,522 +0.46(+1.80%)
Oct 23, 2023 25.01 26.14 24.83 25.56 5,229,636 +0.52(+2.08%)
Oct 20, 2023 25.00 25.25 24.54 25.04 3,128,074 -0.23(-0.91%)
Oct 19, 2023 25.30 25.61 25.00 25.27 2,473,592 +0.03(+0.12%)
Oct 18, 2023 25.52 25.54 24.91 25.24 2,257,538 -0.35(-1.37%)
Oct 17, 2023 24.58 26.22 24.58 25.59 4,267,944 +0.70(+2.81%)
Oct 16, 2023 23.81 25.34 23.81 24.89 4,007,838 +1.22(+5.15%)
Oct 13, 2023 23.89 24.07 23.41 23.67 3,707,660 -0.11(-0.46%)
Oct 12, 2023 24.75 24.98 23.72 23.78 4,935,869 -0.88(-3.57%)
Oct 11, 2023 25.50 25.61 24.65 24.66 4,495,659 -0.45(-1.79%)
Oct 10, 2023 25.15 26.25 25.01 25.11 4,019,790 -0.09(-0.36%)
Oct 09, 2023 25.41 25.85 25.13 25.20 4,382,997 +0.09(+0.36%)
Oct 06, 2023 23.95 25.19 23.78 25.11 5,324,405 +0.96(+3.98%)
Oct 05, 2023 25.00 25.10 23.95 24.15 4,984,898 -0.90(-3.59%)
Oct 04, 2023 26.50 26.72 23.65 25.05 15,625,062 -0.94(-3.62%)
Oct 03, 2023 25.79 26.59 25.74 25.99 5,156,128 -0.13(-0.50%)
Oct 02, 2023 27.53 27.73 25.64 26.12 6,691,879 -1.70(-6.11%)
Sep 29, 2023 27.83 29.05 27.52 27.82 7,573,467 +1.59(+6.06%)
Sep 28, 2023 26.08 26.44 25.51 26.23 4,694,983 +0.07(+0.27%)
Sep 27, 2023 26.00 26.43 25.77 26.16 3,616,496 +0.10(+0.38%)
Sep 26, 2023 27.00 27.55 26.04 26.06 6,461,871 -1.26(-4.61%)
Sep 25, 2023 27.42 27.28 26.69 27.32 8,194,085 -0.76(-2.71%)
Sep 22, 2023 29.00 29.10 28.01 28.08 3,035,106 -0.68(-2.36%)
Sep 21, 2023 29.29 29.50 28.48 28.76 4,136,221 -0.94(-3.16%)
Sep 20, 2023 30.44 30.62 29.58 29.70 2,134,828 -0.16(-0.54%)
Sep 19, 2023 30.07 30.48 29.32 29.86 3,499,454 -0.41(-1.35%)
Sep 18, 2023 29.66 30.56 29.60 30.27 2,875,093 +0.32(+1.07%)
Sep 15, 2023 30.55 31.05 29.73 29.95 4,118,018 -0.73(-2.38%)
Sep 14, 2023 29.37 30.80 29.18 30.68 3,669,464 +1.66(+5.72%)
Sep 13, 2023 29.57 29.81 28.71 29.02 4,145,329 -0.73(-2.45%)
Sep 12, 2023 30.04 30.79 29.61 29.75 3,208,658 -0.24(-0.80%)
Sep 11, 2023 30.00 30.14 29.37 29.99 2,759,347 +0.40(+1.35%)
Sep 08, 2023 29.21 29.76 29.13 29.59 1,757,402 +0.27(+0.92%)
Sep 07, 2023 30.00 30.22 29.25 29.32 5,142,761 -1.29(-4.21%)
Sep 06, 2023 29.87 30.74 29.87 30.61 5,061,404 +0.54(+1.80%)
Sep 05, 2023 29.60 30.20 29.27 30.07 4,572,716 +0.84(+2.87%)
Sep 01, 2023 29.58 29.87 28.85 29.23 3,032,100 +0.40(+1.39%)
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.