Skip to main content

On Holding Ag Cl A (NY: ONON )

35.52 +0.78 (+2.26%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.91 33.17 31.86 33.00 4,837,257 +1.39(+4.40%)
Jun 29, 2023 31.98 32.50 31.32 31.61 3,096,307 -0.37(-1.16%)
Jun 28, 2023 31.31 32.12 30.98 31.98 3,555,731 +0.68(+2.17%)
Jun 27, 2023 30.81 31.68 30.67 31.30 4,038,658 +0.67(+2.19%)
Jun 26, 2023 29.83 31.34 29.83 30.63 5,092,273 +0.87(+2.92%)
Jun 23, 2023 28.65 29.98 28.56 29.76 2,452,083 +0.72(+2.48%)
Jun 22, 2023 28.60 29.46 28.55 29.04 2,290,526 +0.27(+0.94%)
Jun 21, 2023 29.55 29.94 28.26 28.77 2,786,376 -0.74(-2.51%)
Jun 20, 2023 29.78 29.85 28.33 29.51 3,891,349 -0.42(-1.40%)
Jun 16, 2023 30.50 30.55 29.76 29.93 3,140,877 -0.35(-1.16%)
Jun 15, 2023 29.58 30.45 30.28 2,549,351 -4.09(-11.90%)
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%)
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.