Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Holding Ag Cl A (NY: ONON )

30.69 +0.29 (+0.95%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.50 18.04 16.64 17.69 2,687,173 -0.09(-0.51%)
Jun 29, 2022 17.28 17.85 17.00 17.78 998,346 +0.33(+1.89%)
Jun 28, 2022 18.20 18.86 17.42 17.45 1,246,751 -0.84(-4.59%)
Jun 27, 2022 19.07 19.29 17.96 18.29 2,147,537 -0.70(-3.69%)
Jun 24, 2022 18.60 19.25 18.56 18.99 1,362,756 +0.71(+3.88%)
Jun 23, 2022 17.55 18.35 17.08 18.28 1,666,653 +0.85(+4.88%)
Jun 22, 2022 16.90 17.80 16.80 17.43 1,823,013 +0.32(+1.87%)
Jun 21, 2022 17.16 17.66 17.09 17.11 2,900,965 +0.11(+0.65%)
Jun 17, 2022 17.32 17.50 16.73 17.00 2,606,121 -0.13(-0.76%)
Jun 16, 2022 18.34 18.62 16.75 17.13 3,092,209 -1.86(-9.79%)
Jun 15, 2022 19.29 19.60 18.43 18.99 1,949,534 -0.21(-1.09%)
Jun 14, 2022 19.07 19.38 18.70 19.20 1,281,962 +0.15(+0.79%)
Jun 13, 2022 19.18 19.53 18.51 19.05 1,996,922 -1.09(-5.41%)
Jun 10, 2022 20.50 20.67 19.76 20.14 1,301,534 -0.59(-2.85%)
Jun 09, 2022 20.96 21.37 20.46 20.73 1,171,647 -0.49(-2.31%)
Jun 08, 2022 20.92 21.52 20.55 21.22 1,345,061 +0.06(+0.28%)
Jun 07, 2022 20.92 21.46 20.73 21.16 1,230,194 +0.22(+1.05%)
Jun 06, 2022 22.16 22.16 20.27 20.94 3,205,696 -0.97(-4.43%)
Jun 03, 2022 22.08 22.49 21.61 21.91 1,190,416 -0.77(-3.40%)
Jun 02, 2022 21.44 23.03 21.18 22.68 2,715,936 +1.56(+7.39%)
Jun 01, 2022 20.57 21.57 20.50 21.12 1,736,010 +0.47(+2.28%)
May 31, 2022 21.13 21.43 20.50 20.65 1,681,766 -0.35(-1.67%)
May 27, 2022 19.97 21.04 19.94 21.00 2,868,634 +1.30(+6.60%)
May 26, 2022 18.80 20.05 18.80 19.70 1,974,947 +1.04(+5.57%)
May 25, 2022 18.10 19.14 17.82 18.66 2,549,037 +0.34(+1.86%)
May 24, 2022 19.72 19.72 18.06 18.32 2,976,840 -1.72(-8.58%)
May 23, 2022 19.95 20.07 18.79 20.04 2,490,557 +0.09(+0.45%)
May 20, 2022 21.00 21.48 18.93 19.95 4,614,576 -0.78(-3.76%)
May 19, 2022 19.70 21.09 19.25 20.73 7,060,657 +1.11(+5.66%)
May 18, 2022 20.50 21.06 18.86 19.62 4,612,459 -0.99(-4.80%)
May 17, 2022 23.15 23.60 19.90 20.61 6,974,733 +0.21(+1.03%)
May 16, 2022 20.15 20.89 19.34 20.40 5,194,186 +0.18(+0.89%)
May 13, 2022 19.28 21.10 19.28 20.22 4,280,258 +1.20(+6.31%)
May 12, 2022 16.43 19.27 16.38 19.02 6,576,043 +2.29(+13.69%)
May 11, 2022 20.00 20.13 16.54 16.73 5,856,310 -3.37(-16.77%)
May 10, 2022 21.04 21.59 19.31 20.10 3,273,311 -0.64(-3.09%)
May 09, 2022 21.50 21.65 20.17 20.74 4,420,918 -1.79(-7.94%)
May 06, 2022 22.92 22.92 20.80 22.53 4,520,635 -0.71(-3.06%)
May 05, 2022 24.94 25.26 22.96 23.24 3,372,201 -2.49(-9.68%)
May 04, 2022 26.32 26.32 24.21 25.73 2,932,866 -0.56(-2.13%)
May 03, 2022 25.98 26.86 25.77 26.29 1,518,993 +0.25(+0.96%)
May 02, 2022 24.68 26.11 24.36 26.04 1,823,602 +1.07(+4.29%)
Apr 29, 2022 25.25 26.04 24.67 24.97 2,077,078 -0.58(-2.27%)
Apr 28, 2022 24.49 25.69 23.97 25.55 1,788,801 +1.44(+5.97%)
Apr 27, 2022 23.94 24.50 23.23 24.11 2,445,382 +0.17(+0.71%)
Apr 26, 2022 25.96 26.05 23.37 23.94 5,559,251 -2.27(-8.66%)
Apr 25, 2022 25.50 26.27 25.33 26.21 2,332,336 +0.20(+0.77%)
Apr 22, 2022 26.00 26.34 25.33 26.01 3,775,728 -0.13(-0.50%)
Apr 21, 2022 26.35 26.60 25.38 26.14 3,860,177 +0.09(+0.35%)
Apr 20, 2022 26.25 26.51 25.47 26.05 2,081,557 +0.04(+0.15%)
Apr 19, 2022 24.80 26.06 24.70 26.01 2,387,980 +1.46(+5.95%)
Apr 18, 2022 24.47 25.10 23.70 24.55 2,109,432 -0.27(-1.09%)
Apr 14, 2022 24.59 25.02 24.22 24.82 2,146,726 +0.27(+1.10%)
Apr 13, 2022 23.60 24.57 23.47 24.55 3,309,599 +0.80(+3.37%)
Apr 12, 2022 23.50 24.16 23.25 23.75 3,001,615 +0.77(+3.35%)
Apr 11, 2022 22.50 23.64 22.40 22.98 1,441,996 +0.30(+1.32%)
Apr 08, 2022 23.13 23.28 22.45 22.68 1,046,541 -0.71(-3.04%)
Apr 07, 2022 23.35 23.71 22.60 23.39 1,860,184 -0.11(-0.47%)
Apr 06, 2022 24.44 24.50 23.31 23.50 3,375,873 -1.70(-6.75%)
Apr 05, 2022 26.62 26.62 24.92 25.20 1,408,832 -1.62(-6.04%)
Apr 04, 2022 25.70 27.10 25.35 26.82 1,649,593 +1.19(+4.64%)
Apr 01, 2022 25.33 25.93 24.87 25.63 1,193,263 +0.39(+1.55%)
Mar 31, 2022 26.22 26.25 25.23 25.24 2,093,495 -0.99(-3.77%)
Mar 30, 2022 26.67 26.71 25.79 26.23 1,260,796 -0.66(-2.45%)
Mar 29, 2022 26.90 27.98 25.05 26.89 2,741,092 +0.77(+2.95%)
Mar 28, 2022 25.55 26.35 23.88 26.12 1,429,313 +0.57(+2.23%)
Mar 25, 2022 26.30 26.36 24.80 25.55 2,375,202 -1.11(-4.16%)
Mar 24, 2022 27.45 27.82 26.08 26.66 2,035,928 -0.78(-2.84%)
Mar 23, 2022 27.20 28.01 27.03 27.44 2,666,114 -0.31(-1.12%)
Mar 22, 2022 27.71 29.18 27.60 27.75 3,252,868 +0.61(+2.25%)
Mar 21, 2022 28.00 28.40 26.37 27.14 4,455,622 -0.69(-2.48%)
Mar 18, 2022 26.58 28.17 25.53 27.83 8,037,541 +3.40(+13.92%)
Mar 17, 2022 23.37 24.59 22.88 24.43 4,365,671 +0.90(+3.82%)
Mar 16, 2022 22.10 23.85 22.10 23.53 3,341,803 +2.20(+10.31%)
Mar 15, 2022 19.92 21.39 19.75 21.33 2,342,767 +1.41(+7.08%)
Mar 14, 2022 20.74 21.59 19.87 19.92 5,321,055 -2.10(-9.54%)
Mar 11, 2022 23.06 23.90 21.87 22.02 1,908,424 -1.03(-4.47%)
Mar 10, 2022 22.32 23.91 22.10 23.05 1,852,474 +0.16(+0.70%)
Mar 09, 2022 21.79 22.97 21.70 22.89 2,175,957 +2.06(+9.89%)
Mar 08, 2022 20.66 22.15 20.61 20.83 2,399,974 +0.10(+0.48%)
Mar 07, 2022 21.93 22.24 20.69 20.73 2,669,734 -1.24(-5.64%)
Mar 04, 2022 22.22 22.71 21.63 21.97 1,743,585 -0.69(-3.05%)
Mar 03, 2022 23.58 23.66 22.47 22.66 1,584,556 -0.89(-3.78%)
Mar 02, 2022 22.31 23.77 21.99 23.55 2,884,385 +1.60(+7.29%)
Mar 01, 2022 24.02 24.11 21.39 21.95 3,829,519 -2.40(-9.86%)
Feb 28, 2022 23.71 24.40 23.28 24.35 1,713,737 +0.34(+1.42%)
Feb 25, 2022 24.55 24.92 23.69 24.01 1,662,368 -0.62(-2.52%)
Feb 24, 2022 22.25 24.80 22.00 24.63 3,859,000 +0.80(+3.36%)
Feb 23, 2022 24.57 24.66 23.25 23.83 4,390,792 -0.39(-1.61%)
Feb 22, 2022 24.26 24.85 23.55 24.22 3,169,023 -0.81(-3.24%)
Feb 18, 2022 25.03 0 -1.51(-5.69%)
Feb 17, 2022 28.11 28.68 26.33 26.54 1,161,012 -1.78(-6.29%)
Feb 16, 2022 27.42 28.36 27.01 28.32 1,587,790 +0.57(+2.05%)
Feb 15, 2022 27.57 28.40 27.26 27.75 1,785,539 +0.68(+2.51%)
Feb 14, 2022 27.39 27.83 26.82 27.07 1,460,989 -0.38(-1.38%)
Feb 11, 2022 29.27 29.58 27.00 27.45 3,060,894 -1.92(-6.54%)
Feb 10, 2022 29.83 31.29 29.03 29.37 2,049,517 -0.88(-2.91%)
Feb 09, 2022 30.00 30.57 29.70 30.25 1,963,693 +0.81(+2.75%)
Feb 08, 2022 28.30 29.59 28.30 29.44 905,531 +0.94(+3.30%)
Feb 07, 2022 28.00 29.35 27.93 28.50 1,885,673 +0.72(+2.59%)
Feb 04, 2022 27.00 28.17 26.52 27.78 1,641,917 +0.83(+3.08%)
Feb 03, 2022 27.83 26.71 26.95 2,189,696 -1.74(-6.06%)
Feb 02, 2022 28.96 29.99 28.10 28.69 2,255,109 +0.31(+1.09%)
Feb 01, 2022 27.80 28.85 26.79 28.38 3,018,055 +2.01(+7.62%)
Jan 31, 2022 24.50 26.85 26.37 2,438,416 +1.97(+8.07%)
Jan 28, 2022 24.15 24.53 22.82 24.40 2,800,166 +0.18(+0.74%)
Jan 27, 2022 25.38 26.08 23.85 24.22 1,809,176 -0.78(-3.12%)
Jan 26, 2022 26.82 27.53 24.61 25.00 2,403,267 -0.43(-1.69%)
Jan 25, 2022 25.82 26.75 24.66 25.43 2,750,680 -1.17(-4.40%)
Jan 24, 2022 24.76 26.74 23.75 26.60 6,137,536 +0.85(+3.30%)
Jan 21, 2022 26.07 26.24 24.04 25.75 4,440,048 -0.51(-1.94%)
Jan 20, 2022 27.00 28.11 26.16 26.26 3,590,380 -0.57(-2.12%)
Jan 19, 2022 27.22 27.51 26.58 26.83 1,810,592 -0.54(-1.97%)
Jan 18, 2022 27.18 27.74 26.50 27.37 2,772,066 -0.66(-2.35%)
Jan 14, 2022 28.03 0 -1.42(-4.82%)
Jan 13, 2022 30.72 30.81 29.07 29.45 2,776,437 -1.23(-4.01%)
Jan 12, 2022 32.20 32.73 30.00 30.68 3,798,137 -1.44(-4.48%)
Jan 11, 2022 31.79 33.76 31.72 32.12 6,289,785 +0.65(+2.07%)
Jan 10, 2022 32.08 32.38 29.51 31.47 3,130,091 -1.53(-4.64%)
Jan 07, 2022 33.34 33.67 31.80 33.00 1,860,664 -0.36(-1.08%)
Jan 06, 2022 33.21 34.10 32.00 33.36 1,990,340 +0.50(+1.52%)
Jan 05, 2022 36.20 36.20 32.00 32.86 2,613,202 -3.58(-9.82%)
Jan 04, 2022 38.75 39.12 35.81 36.44 1,542,849 -2.24(-5.79%)
Jan 03, 2022 38.75 40.22 38.11 38.68 1,497,222 +0.87(+2.30%)
Dec 31, 2021 38.07 39.06 37.80 37.81 295,722 -0.26(-0.68%)
Dec 30, 2021 36.74 38.80 36.71 38.07 632,565 +1.04(+2.81%)
Dec 29, 2021 35.64 37.10 34.75 37.03 743,265 +1.59(+4.49%)
Dec 28, 2021 36.37 37.25 35.10 35.44 813,475 -1.08(-2.96%)
Dec 27, 2021 38.99 39.12 36.37 36.52 1,361,235 -2.09(-5.41%)
Dec 23, 2021 37.85 38.95 37.00 38.61 1,089,953 +0.94(+2.50%)
Dec 22, 2021 37.07 37.85 36.69 37.67 486,351 +0.09(+0.24%)
Dec 21, 2021 36.81 37.66 35.68 37.58 1,033,937 +2.32(+6.58%)
Dec 20, 2021 35.25 36.44 34.53 35.26 948,445 -0.94(-2.60%)
Dec 17, 2021 35.02 37.25 34.10 36.20 1,823,631 +0.08(+0.22%)
Dec 16, 2021 37.75 38.47 35.67 36.12 1,860,607 -1.08(-2.90%)
Dec 15, 2021 36.21 37.83 34.85 37.20 1,091,919 +0.64(+1.75%)
Dec 14, 2021 35.35 36.86 34.60 36.56 1,720,919 +0.54(+1.50%)
Dec 13, 2021 37.87 38.02 35.51 36.02 2,012,372 -2.26(-5.90%)
Dec 10, 2021 39.55 40.18 37.56 38.28 1,496,642 -1.13(-2.87%)
Dec 09, 2021 41.95 42.50 39.20 39.41 1,231,346 -2.40(-5.74%)
Dec 08, 2021 43.11 43.80 41.31 41.81 1,078,487 -0.58(-1.37%)
Dec 07, 2021 41.17 43.17 40.60 42.39 1,600,734 +2.24(+5.58%)
Dec 06, 2021 36.95 40.58 36.21 40.15 1,763,841 +3.35(+9.10%)
Dec 03, 2021 38.75 39.95 36.01 36.80 2,388,839 -1.95(-5.03%)
Dec 02, 2021 39.29 39.29 37.14 38.75 1,905,898 -0.30(-0.77%)
Dec 01, 2021 40.80 41.40 38.83 39.05 1,900,268 -1.11(-2.76%)
Nov 30, 2021 41.26 41.99 39.21 40.16 2,145,224 -2.09(-4.95%)
Nov 29, 2021 43.73 43.89 41.71 42.25 1,608,740 -0.86(-1.99%)
Nov 26, 2021 44.00 44.00 41.15 43.11 1,446,650 -2.60(-5.69%)
Nov 24, 2021 42.00 46.35 42.00 45.71 1,907,758 +3.22(+7.58%)
Nov 23, 2021 42.16 45.79 41.30 42.49 2,366,776 -0.07(-0.16%)
Nov 22, 2021 45.19 45.45 41.10 42.56 2,242,866 -2.38(-5.30%)
Nov 19, 2021 48.39 48.97 42.21 44.94 3,758,613 -0.06(-0.13%)
Nov 18, 2021 50.10 45.59 44.95 45.00 3,128,149 -6.45(-12.54%)
Nov 17, 2021 43.05 55.87 43.05 51.45 7,950,631 +5.84(+12.80%)
Nov 16, 2021 39.40 46.70 39.30 45.61 8,893,305 +9.18(+25.20%)
Nov 15, 2021 37.75 38.72 36.10 36.43 2,112,237 -0.77(-2.07%)
Nov 12, 2021 37.55 37.68 35.85 37.20 662,720 +0.19(+0.51%)
Nov 11, 2021 37.52 37.79 35.55 37.01 765,719 -0.18(-0.48%)
Nov 10, 2021 37.43 37.19 782,840 -0.66(-1.74%)
Nov 09, 2021 38.21 39.42 37.51 37.85 1,066,124 -0.39(-1.02%)
Nov 08, 2021 39.48 39.55 36.90 38.24 2,049,037 -0.95(-2.42%)
Nov 05, 2021 38.08 39.80 37.89 39.19 1,037,441 +1.56(+4.15%)
Nov 04, 2021 38.65 38.70 36.19 37.63 1,198,619 -0.82(-2.13%)
Nov 03, 2021 35.41 38.76 35.33 38.45 1,599,892 +3.04(+8.59%)
Nov 02, 2021 36.77 36.96 35.21 35.41 542,598 -1.17(-3.20%)
Nov 01, 2021 34.45 36.79 35.09 36.58 1,037,484 +2.42(+7.08%)
Oct 29, 2021 33.36 34.50 33.03 34.16 402,670 +0.46(+1.36%)
Oct 28, 2021 34.36 35.43 32.93 33.70 863,681 -0.30(-0.88%)
Oct 27, 2021 35.90 35.90 33.68 34.00 1,218,287 -1.58(-4.44%)
Oct 26, 2021 35.24 35.58 1,570,932 +0.60(+1.72%)
Oct 25, 2021 33.37 36.20 33.01 34.98 1,154,443 +1.72(+5.17%)
Oct 22, 2021 33.68 34.08 32.50 33.26 778,638 -0.45(-1.33%)
Oct 21, 2021 31.18 33.85 31.18 33.71 1,294,261 +2.35(+7.49%)
Oct 20, 2021 30.31 32.50 30.10 31.36 1,265,262 +1.59(+5.34%)
Oct 19, 2021 30.57 30.90 29.41 29.77 562,662 -0.30(-1.00%)
Oct 18, 2021 29.72 30.52 29.34 30.07 567,856 +0.35(+1.18%)
Oct 15, 2021 29.63 31.06 29.60 29.72 413,471 +0.15(+0.51%)
Oct 14, 2021 31.18 31.22 29.15 29.57 1,179,358 -1.13(-3.68%)
Oct 13, 2021 30.80 31.35 30.65 30.70 684,666 +0.16(+0.52%)
Oct 12, 2021 31.31 32.50 30.23 30.54 1,164,215 -0.15(-0.49%)
Oct 11, 2021 30.30 31.62 30.30 30.69 1,315,704 +0.62(+2.06%)
Oct 08, 2021 30.04 30.42 29.01 30.07 619,415 +0.23(+0.77%)
Oct 07, 2021 29.59 30.97 29.29 29.84 615,708 +0.25(+0.84%)
Oct 06, 2021 30.00 30.22 29.22 29.59 743,370 -0.85(-2.79%)
Oct 05, 2021 29.09 31.18 28.93 30.44 1,370,072 +1.35(+4.64%)
Oct 04, 2021 29.12 30.24 28.10 29.09 1,308,536 -1.41(-4.62%)
Oct 01, 2021 30.14 30.98 29.80 30.50 1,062,483 +0.37(+1.23%)
Sep 30, 2021 30.90 32.40 30.06 30.13 1,468,851 -0.77(-2.49%)
Sep 29, 2021 32.24 33.24 30.31 30.90 2,383,293 -1.10(-3.44%)
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.