Indicators

On Holding Ag Cl A (NY: ONON )

33.27 +0.53 (+1.62%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.