Indicators

On Holding Ag Cl A (NY: ONON )

32.79 +0.85 (+2.66%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	32.27	33.00	31.93	32.79	2,087,911	+0.85(+2.66%)
Apr 25, 2024	31.78	32.33	31.53	31.94	1,758,570	-0.42(-1.30%)
Apr 24, 2024	32.61	32.87	32.10	32.36	2,024,725	-0.20(-0.61%)
Apr 23, 2024	32.12	32.60	31.80	32.56	2,913,301	+0.63(+1.97%)
Apr 22, 2024	31.70	32.31	31.54	31.93	2,429,352	+0.35(+1.11%)
Apr 19, 2024	32.71	33.35	31.54	31.58	3,003,071	-1.43(-4.33%)
Apr 18, 2024	33.34	33.60	32.49	33.01	2,414,127	-0.36(-1.08%)
Apr 17, 2024	33.00	33.82	32.76	33.37	4,435,996	+0.81(+2.49%)
Apr 16, 2024	32.46	33.27	32.06	32.56	4,467,064	+0.35(+1.09%)
Apr 15, 2024	33.00	33.66	31.94	32.21	5,137,608	-0.66(-2.01%)
Apr 12, 2024	32.49	32.98	32.04	32.87	9,487,206	+0.07(+0.21%)
Apr 11, 2024	32.17	32.84	31.67	32.80	2,147,254	+0.72(+2.24%)
Apr 10, 2024	32.30	33.32	32.05	32.08	2,976,424	-1.03(-3.11%)
Apr 09, 2024	32.85	33.23	32.47	33.11	2,910,742	+0.54(+1.66%)
Apr 08, 2024	32.31	33.01	31.95	32.57	2,817,282	+0.59(+1.84%)
Apr 05, 2024	32.05	32.19	31.16	31.98	5,651,091	-0.17(-0.53%)
Apr 04, 2024	33.50	33.70	32.09	32.15	4,043,075	-1.03(-3.10%)
Apr 03, 2024	34.25	34.29	33.14	33.18	3,268,231	-1.11(-3.24%)
Apr 02, 2024	34.29	34.75	33.82	34.29	2,637,289	-0.93(-2.64%)

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.