Skip to main content

On Holding Ag Cl A (NY: ONON )

32.20 -0.06 (-0.19%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 32.21 32.92 31.64 32.20 2,997,715 -0.06(-0.19%)
Feb 22, 2024 32.35 32.60 31.95 32.26 3,496,368 +0.69(+2.19%)
Feb 21, 2024 32.00 32.09 31.19 31.57 3,300,976 -0.04(-0.13%)
Feb 20, 2024 31.46 31.70 31.10 31.61 2,929,688 -0.13(-0.41%)
Feb 16, 2024 32.10 32.10 31.08 31.74 4,168,547 -0.57(-1.76%)
Feb 15, 2024 32.35 33.24 31.98 32.31 6,075,825 +0.30(+0.94%)
Feb 14, 2024 30.50 32.03 30.43 32.01 10,999,151 +2.05(+6.84%)
Feb 13, 2024 28.66 30.19 28.50 29.96 5,302,525 -0.09(-0.30%)
Feb 12, 2024 29.60 30.43 29.60 30.05 5,420,761 +0.55(+1.86%)
Feb 09, 2024 28.67 29.67 28.58 29.50 4,977,798 +0.93(+3.26%)
Feb 08, 2024 27.90 28.80 27.81 28.57 3,975,236 +0.70(+2.51%)
Feb 07, 2024 27.90 28.52 27.47 27.87 4,139,721 +0.00(+0.00%)
Feb 06, 2024 27.16 28.00 27.02 27.87 3,504,170 +0.70(+2.58%)
Feb 05, 2024 27.52 27.60 26.87 27.17 3,335,253 -0.53(-1.91%)
Feb 02, 2024 26.73 27.71 26.46 27.70 4,161,520 +0.90(+3.36%)
Feb 01, 2024 26.81 27.11 26.22 26.80 4,425,416 +0.24(+0.90%)
Jan 31, 2024 27.26 27.67 26.49 26.56 7,111,232 -0.94(-3.42%)
Jan 30, 2024 27.24 27.77 26.93 27.50 5,017,529 +0.01(+0.04%)
Jan 29, 2024 26.33 27.50 26.10 27.49 3,095,941 +1.24(+4.72%)
Jan 26, 2024 26.90 27.09 26.25 26.25 3,231,921 -0.38(-1.43%)
Jan 25, 2024 26.42 26.94 26.39 26.63 4,380,989 +0.58(+2.23%)
Jan 24, 2024 27.90 27.90 26.03 26.05 6,717,051 -1.68(-6.06%)
Jan 23, 2024 28.49 28.62 27.55 27.73 2,591,988 -0.47(-1.67%)
Jan 22, 2024 28.12 28.24 27.41 28.20 4,291,131 +0.24(+0.86%)
Jan 19, 2024 27.85 27.96 27.23 27.96 3,302,809 +0.18(+0.65%)
Jan 18, 2024 27.80 28.00 27.25 27.78 5,781,874 +0.08(+0.29%)
Jan 17, 2024 27.35 27.70 26.67 27.70 5,555,303 -0.28(-1.00%)
Jan 16, 2024 27.92 28.71 27.32 27.98 6,283,086 -0.04(-0.14%)
Jan 12, 2024 28.50 28.75 27.91 28.02 4,043,511 -0.68(-2.37%)
Jan 11, 2024 28.54 29.09 27.85 28.70 4,986,814 -0.01(-0.03%)
Jan 10, 2024 27.66 28.90 27.11 28.71 5,486,970 +1.18(+4.29%)
Jan 09, 2024 28.29 28.56 27.42 27.53 5,528,498 -0.67(-2.38%)
Jan 08, 2024 26.74 28.99 26.70 28.20 16,770,635 +1.63(+6.13%)
Jan 05, 2024 26.73 27.48 26.47 26.57 5,705,305 +0.30(+1.14%)
Jan 04, 2024 26.03 26.59 25.78 26.27 4,622,364 +0.20(+0.77%)
Jan 03, 2024 26.49 26.55 25.90 26.07 4,498,795 -0.69(-2.58%)
Jan 02, 2024 26.62 27.25 26.50 26.76 6,242,119 -0.21(-0.78%)
Dec 29, 2023 27.73 28.14 26.86 26.97 4,960,353 -0.99(-3.54%)
Dec 28, 2023 27.93 28.09 27.61 27.96 3,602,742 +0.23(+0.83%)
Dec 27, 2023 28.10 28.21 27.67 27.73 3,096,944 -0.27(-0.96%)
Dec 26, 2023 28.15 28.66 27.98 28.00 4,027,287 -0.03(-0.11%)
Dec 22, 2023 27.82 28.54 27.11 28.03 11,251,425 -1.08(-3.71%)
Dec 21, 2023 29.56 30.20 28.63 29.11 6,526,713 -0.31(-1.05%)
Dec 20, 2023 31.30 31.66 29.39 29.42 4,187,407 -1.93(-6.16%)
Dec 19, 2023 30.88 31.96 30.88 31.35 4,752,208 +0.79(+2.59%)
Dec 18, 2023 31.00 31.24 30.38 30.56 3,040,612 -0.32(-1.04%)
Dec 15, 2023 31.05 31.50 30.61 30.88 5,437,535 +0.33(+1.08%)
Dec 14, 2023 30.98 31.32 30.39 30.55 6,009,111 +0.73(+2.45%)
Dec 13, 2023 28.13 29.89 27.54 29.82 4,551,483 +1.66(+5.89%)
Dec 12, 2023 28.07 28.31 27.89 28.16 2,876,739 -0.10(-0.35%)
Dec 11, 2023 28.66 29.10 28.20 28.26 2,682,586 -0.37(-1.29%)
Dec 08, 2023 28.12 28.80 28.12 28.63 3,503,122 +0.36(+1.27%)
Dec 07, 2023 27.26 28.30 27.04 28.27 3,581,606 +0.68(+2.46%)
Dec 06, 2023 29.00 29.30 27.47 27.59 6,649,946 -1.70(-5.80%)
Dec 05, 2023 29.53 29.63 29.02 29.29 2,615,651 -0.54(-1.81%)
Dec 04, 2023 29.84 30.72 29.49 29.83 4,794,703 -0.43(-1.42%)
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.