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 (%)
Feb 29, 2024	34.78	35.58	34.35	35.02	4,905,240	+0.77(+2.25%)
Feb 28, 2024	33.95	34.52	33.76	34.25	3,134,044	+0.15(+0.44%)
Feb 27, 2024	33.00	34.24	32.78	34.10	6,466,470	+1.31(+4.00%)
Feb 26, 2024	32.44	33.30	32.38	32.79	3,580,822	+0.59(+1.83%)
Feb 23, 2024	32.21	32.92	31.64	32.20	2,998,050	-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	3,975,243	+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%)

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.