Skip to main content

On Holding Ag Cl A (NY: ONON )

40.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 40.25 40.68 39.38 40.58 3,821,028 +0.52(+1.30%)
Jul 19, 2024 40.16 41.14 40.04 40.06 3,691,257 -0.06(-0.15%)
Jul 18, 2024 41.28 42.45 39.98 40.12 6,776,884 -0.24(-0.59%)
Jul 17, 2024 38.85 41.42 38.55 40.36 8,716,833 +1.16(+2.96%)
Jul 16, 2024 38.06 39.78 38.06 39.20 7,599,394 +1.61(+4.28%)
Jul 15, 2024 37.43 37.68 36.76 37.59 5,931,973 +0.08(+0.21%)
Jul 12, 2024 37.35 37.77 36.89 37.51 3,741,481 +0.48(+1.30%)
Jul 11, 2024 37.03 37.33 36.35 37.03 4,449,196 +0.40(+1.09%)
Jul 10, 2024 37.29 37.53 36.12 36.63 3,779,851 -0.57(-1.53%)
Jul 09, 2024 38.22 38.47 37.14 37.20 3,689,336 -0.73(-1.92%)
Jul 08, 2024 37.08 38.03 37.06 37.93 3,759,164 +0.74(+1.99%)
Jul 05, 2024 36.75 37.31 36.05 37.19 3,181,091 +0.54(+1.47%)
Jul 03, 2024 37.30 37.51 36.42 36.65 4,070,734 -0.57(-1.53%)
Jul 02, 2024 38.26 38.31 36.73 37.22 4,493,147 -0.81(-2.13%)
Jul 01, 2024 38.94 39.09 37.76 38.03 3,636,886 -0.77(-1.98%)
Jun 28, 2024 38.52 39.39 37.71 38.80 7,246,981 -0.23(-0.59%)
Jun 27, 2024 38.33 39.45 38.05 39.03 4,630,072 +0.43(+1.11%)
Jun 26, 2024 38.75 39.75 38.26 38.60 4,952,734 -0.16(-0.41%)
Jun 25, 2024 39.11 39.29 38.29 38.76 3,701,667 -0.27(-0.69%)
Jun 24, 2024 38.85 39.72 38.02 39.03 5,666,616 -0.69(-1.74%)
Jun 21, 2024 39.73 39.89 38.19 39.72 10,227,245 -2.01(-4.82%)
Jun 20, 2024 41.91 42.00 40.92 41.73 6,608,849 -0.50(-1.18%)
Jun 18, 2024 41.48 42.35 40.79 42.23 4,278,744 +0.60(+1.44%)
Jun 17, 2024 41.50 42.48 39.16 41.63 6,210,755 -0.37(-0.88%)
Jun 14, 2024 43.02 43.31 41.74 42.00 3,388,549 -0.90(-2.10%)
Jun 13, 2024 43.71 43.72 42.41 42.90 3,125,227 -0.73(-1.67%)
Jun 12, 2024 44.00 44.30 43.01 43.63 4,161,415 -0.16(-0.37%)
Jun 11, 2024 43.50 44.21 43.10 43.79 4,416,107 +1.06(+2.48%)
Jun 10, 2024 42.08 43.22 41.58 42.73 4,845,922 +0.38(+0.90%)
Jun 07, 2024 41.92 43.06 41.30 42.35 3,305,503 +0.15(+0.36%)
Jun 06, 2024 43.17 43.39 41.95 42.20 3,700,291 +0.20(+0.48%)
Jun 05, 2024 40.60 42.35 40.34 42.00 3,927,798 +1.18(+2.89%)
Jun 04, 2024 41.29 41.80 40.60 40.82 3,825,302 -0.42(-1.02%)
Jun 03, 2024 42.87 43.01 40.86 41.24 4,985,300 -1.30(-3.06%)
May 31, 2024 42.60 43.35 41.88 42.54 3,481,639 -0.06(-0.14%)
May 30, 2024 42.83 43.54 42.19 42.60 4,452,488 -0.05(-0.12%)
May 29, 2024 41.90 42.96 41.28 42.65 5,208,335 +0.83(+1.98%)
May 28, 2024 40.58 42.10 40.46 41.82 8,578,522 +1.59(+3.95%)
May 24, 2024 39.00 40.32 38.78 40.23 7,449,306 +1.82(+4.74%)
May 23, 2024 37.88 38.94 37.45 38.41 4,457,516 +0.82(+2.18%)
May 22, 2024 37.16 37.93 36.90 37.59 2,482,483 +0.28(+0.75%)
May 21, 2024 38.20 38.31 37.27 37.31 4,378,982 -1.05(-2.74%)
May 20, 2024 38.03 38.42 37.32 38.36 3,586,716 +0.24(+0.63%)
May 17, 2024 36.73 38.65 36.73 38.12 7,991,086 +1.48(+4.04%)
May 16, 2024 36.50 37.43 36.08 36.64 5,278,900 +0.22(+0.60%)
May 15, 2024 36.05 37.49 35.52 36.42 10,781,576 +0.12(+0.33%)
May 14, 2024 35.34 37.31 33.55 36.30 24,860,240 +5.61(+18.28%)
May 13, 2024 30.49 31.16 30.32 30.69 10,556,319 +0.29(+0.95%)
May 10, 2024 31.51 31.52 29.84 30.40 10,095,174 -0.90(-2.88%)
May 09, 2024 32.45 32.53 31.14 31.30 7,000,283 -1.68(-5.09%)
May 08, 2024 33.52 33.52 32.27 32.98 3,243,191 -1.03(-3.03%)
May 07, 2024 34.14 34.93 33.66 34.01 4,239,292 -0.03(-0.09%)
May 06, 2024 33.79 34.41 33.62 34.04 2,605,672 +0.77(+2.31%)
May 03, 2024 33.33 33.71 32.77 33.27 2,400,461 +0.53(+1.62%)
May 02, 2024 32.13 32.82 31.41 32.74 2,580,275 +1.45(+4.63%)
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.