Indicators

On Holding Ag Cl A (NY: ONON )

37.59 +0.28 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	34.72	35.94	35.69	35.38	5,141,121	+0.64(+1.84%)
Mar 27, 2024	34.49	34.81	33.67	34.74	3,579,958	+0.69(+2.03%)
Mar 26, 2024	34.83	34.93	33.83	34.05	2,873,752	-0.54(-1.56%)
Mar 25, 2024	34.81	35.14	34.42	34.59	2,495,816	-0.12(-0.35%)
Mar 22, 2024	35.00	35.24	34.26	34.71	4,348,852	-0.90(-2.53%)
Mar 21, 2024	35.20	36.15	34.51	35.61	6,773,512	+0.88(+2.53%)
Mar 20, 2024	34.10	35.12	33.68	34.73	5,282,986	+0.50(+1.46%)
Mar 19, 2024	32.88	34.31	32.75	34.23	4,377,369	+1.13(+3.41%)
Mar 18, 2024	32.88	33.65	32.59	33.10	3,991,926	-0.13(-0.39%)
Mar 15, 2024	32.66	33.57	32.57	33.23	4,366,125	+0.55(+1.68%)
Mar 14, 2024	33.25	33.25	31.84	32.68	6,022,889	-0.60(-1.80%)
Mar 13, 2024	30.55	33.31	30.45	33.28	13,388,443	+2.64(+8.62%)
Mar 12, 2024	29.12	30.90	27.37	30.64	33,899,452	-2.98(-8.86%)
Mar 11, 2024	33.00	34.38	33.00	33.62	11,001,515	+0.53(+1.60%)
Mar 08, 2024	32.62	33.18	32.38	33.09	6,576,103	+1.07(+3.34%)
Mar 07, 2024	32.26	32.75	31.94	32.02	4,110,341	-0.62(-1.90%)
Mar 06, 2024	33.48	33.48	32.07	32.64	5,961,977	-0.39(-1.18%)
Mar 05, 2024	33.90	33.96	32.58	33.03	6,444,403	-1.00(-2.94%)
Mar 04, 2024	34.50	34.72	33.94	34.03	7,218,096	-0.62(-1.79%)

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.