Skip to main content

On Holding Ag Cl A (NY: ONON )

35.49 +0.75 (+2.16%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 33.90 34.56 33.57 34.37 2,968,845 +0.46(+1.36%)
May 05, 2023 32.96 34.88 32.75 33.91 7,267,323 +1.38(+4.24%)
May 04, 2023 32.57 33.32 32.13 32.53 2,677,437 -0.10(-0.31%)
May 03, 2023 31.63 33.35 31.47 32.63 2,341,033 +0.82(+2.58%)
May 02, 2023 32.44 32.55 31.31 31.81 2,176,875 -0.61(-1.88%)
May 01, 2023 32.80 33.49 32.13 32.42 2,233,062 -0.03(-0.09%)
Apr 28, 2023 32.25 32.82 31.87 32.45 2,019,821 +0.01(+0.03%)
Apr 27, 2023 33.02 33.48 30.60 32.44 5,106,524 -0.44(-1.34%)
Apr 26, 2023 32.63 33.80 32.02 32.88 4,293,782 +0.72(+2.24%)
Apr 25, 2023 33.49 33.49 32.00 32.16 3,686,810 -1.45(-4.31%)
Apr 24, 2023 33.28 33.75 32.81 33.61 3,411,802 +0.30(+0.90%)
Apr 21, 2023 31.91 33.51 31.62 33.31 4,772,237 +1.42(+4.45%)
Apr 20, 2023 31.09 33.12 31.00 31.89 5,945,894 +0.38(+1.21%)
Apr 19, 2023 31.50 32.66 31.28 31.51 4,003,286 -0.40(-1.25%)
Apr 18, 2023 30.80 32.01 30.56 31.91 4,930,327 +1.46(+4.79%)
Apr 17, 2023 30.72 30.72 29.92 30.45 2,725,590 -0.26(-0.85%)
Apr 14, 2023 30.09 32.18 29.98 30.71 6,817,955 +0.79(+2.64%)
Apr 13, 2023 29.60 30.09 29.33 29.92 2,414,863 +0.60(+2.05%)
Apr 12, 2023 30.49 30.65 29.11 29.32 2,258,419 -0.55(-1.84%)
Apr 11, 2023 30.05 30.66 29.66 29.87 3,104,917 -0.52(-1.71%)
Apr 10, 2023 28.98 30.45 28.86 30.39 3,852,623 +1.01(+3.44%)
Apr 06, 2023 29.16 29.55 28.25 29.38 4,539,207 +0.03(+0.10%)
Apr 05, 2023 31.00 31.00 29.00 29.35 10,304,639 -3.16(-9.72%)
Apr 04, 2023 31.68 33.20 31.68 32.51 8,973,691 +1.32(+4.23%)
Apr 03, 2023 30.85 32.25 29.95 31.19 7,458,672 +0.16(+0.52%)
Mar 31, 2023 30.79 31.28 29.86 31.03 4,596,373 +0.21(+0.68%)
Mar 30, 2023 31.18 31.50 30.77 30.82 3,672,226 +0.02(+0.06%)
Mar 29, 2023 30.00 31.13 29.84 30.80 4,675,700 +1.11(+3.74%)
Mar 28, 2023 30.39 30.63 29.36 29.69 5,676,077 -0.55(-1.82%)
Mar 27, 2023 31.66 31.75 29.92 30.24 7,392,789 -1.42(-4.49%)
Mar 24, 2023 30.10 31.80 29.90 31.66 8,649,771 +1.02(+3.33%)
Mar 23, 2023 28.17 31.94 27.60 30.64 18,894,516 +3.28(+11.99%)
Mar 22, 2023 27.29 29.27 27.01 27.36 17,356,860 +0.10(+0.37%)
Mar 21, 2023 25.95 28.00 25.50 27.26 27,340,524 +5.69(+26.38%)
Mar 20, 2023 21.55 22.18 21.12 21.57 3,017,268 -0.04(-0.19%)
Mar 17, 2023 21.58 21.99 21.29 21.61 2,959,924 -0.11(-0.51%)
Mar 16, 2023 20.99 22.08 20.80 21.72 3,108,575 +1.17(+5.69%)
Mar 15, 2023 20.40 20.70 19.89 20.55 1,712,497 -0.42(-2.00%)
Mar 14, 2023 20.70 21.13 20.52 20.97 1,327,375 +0.72(+3.56%)
Mar 13, 2023 20.26 20.57 19.89 20.25 1,878,726 -0.24(-1.17%)
Mar 10, 2023 21.15 21.21 20.04 20.49 2,329,261 -0.73(-3.44%)
Mar 09, 2023 22.27 22.47 20.95 21.22 2,470,468 -1.12(-5.01%)
Mar 08, 2023 22.28 22.39 21.81 22.34 1,291,998 +0.03(+0.13%)
Mar 07, 2023 22.61 22.75 22.03 22.31 1,439,357 -0.16(-0.71%)
Mar 06, 2023 22.68 22.93 22.32 22.47 1,814,967 -0.30(-1.32%)
Mar 03, 2023 22.81 23.06 22.61 22.77 1,715,934 +0.19(+0.84%)
Mar 02, 2023 22.00 22.87 22.00 22.58 1,961,986 +0.39(+1.76%)
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.