Skip to main content

On Holding Ag Cl A (NY: ONON )

35.38 +0.64 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.15 30.31 28.67 29.01 7,880,044 -0.94(-3.14%)
Nov 29, 2023 29.40 30.22 29.15 29.95 7,296,458 +1.16(+4.03%)
Nov 28, 2023 28.03 28.99 27.75 28.79 3,154,384 +0.58(+2.06%)
Nov 27, 2023 28.50 28.55 27.88 28.21 2,673,336 -0.27(-0.95%)
Nov 24, 2023 27.82 28.52 27.82 28.48 1,326,017 +0.90(+3.26%)
Nov 22, 2023 28.00 28.30 27.48 27.58 2,304,037 -0.29(-1.04%)
Nov 21, 2023 28.52 28.77 27.75 27.87 2,801,364 -0.59(-2.07%)
Nov 20, 2023 27.70 28.54 27.60 28.46 3,687,785 +0.86(+3.12%)
Nov 17, 2023 27.21 27.91 26.70 27.60 3,541,035 +0.47(+1.73%)
Nov 16, 2023 27.07 27.57 26.61 27.13 4,357,437 -0.64(-2.30%)
Nov 15, 2023 26.10 28.14 26.04 27.77 10,721,209 +2.12(+8.27%)
Nov 14, 2023 25.23 26.09 24.15 25.65 20,274,252 -0.91(-3.43%)
Nov 13, 2023 26.94 26.99 26.09 26.56 8,632,381 -0.34(-1.26%)
Nov 10, 2023 26.93 27.07 25.88 26.90 4,973,439 -0.08(-0.30%)
Nov 09, 2023 28.40 28.50 26.71 26.98 4,689,736 -1.24(-4.39%)
Nov 08, 2023 28.59 28.91 28.18 28.22 3,053,878 -0.49(-1.71%)
Nov 07, 2023 28.23 29.12 28.23 28.71 4,244,224 +0.65(+2.32%)
Nov 06, 2023 28.19 28.38 27.75 28.06 2,543,260 +0.00(+0.00%)
Nov 03, 2023 28.13 28.91 27.89 28.06 4,432,898 +0.48(+1.74%)
Nov 02, 2023 27.07 27.91 27.05 27.58 4,543,910 +1.07(+4.04%)
Nov 01, 2023 25.69 26.55 25.37 26.51 5,032,547 +0.84(+3.27%)
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%)
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.