Indicators

On Holding Ag Cl A (NY: ONON )

38.12 +1.48 (+4.04%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.