Skip to main content

On Holding Ag Cl A (NY: ONON )

58.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 56.29 58.30 55.83 58.20 2,827,777 +3.02(+5.47%)
Dec 10, 2024 55.20 56.04 54.50 55.18 2,663,302 +0.16(+0.29%)
Dec 09, 2024 57.66 57.66 54.89 55.02 5,249,820 -2.62(-4.55%)
Dec 06, 2024 59.95 60.12 57.62 57.64 3,517,040 -1.73(-2.91%)
Dec 05, 2024 59.00 59.73 58.44 59.37 2,512,827 +0.37(+0.63%)
Dec 04, 2024 59.09 59.80 58.27 59.00 2,925,251 -0.54(-0.91%)
Dec 03, 2024 58.89 59.84 58.02 59.54 3,440,643 +1.01(+1.73%)
Dec 02, 2024 58.64 59.19 57.89 58.53 3,220,514 +0.20(+0.34%)
Nov 29, 2024 57.98 58.70 57.31 58.33 1,290,222 +0.43(+0.74%)
Nov 27, 2024 58.16 58.54 56.84 57.90 1,889,986 -0.08(-0.14%)
Nov 26, 2024 58.50 58.78 57.60 57.98 2,506,630 -0.49(-0.84%)
Nov 25, 2024 58.90 59.19 57.52 58.47 5,555,018 +0.34(+0.58%)
Nov 22, 2024 57.00 58.51 56.88 58.13 4,178,441 +1.94(+3.45%)
Nov 21, 2024 54.98 56.66 54.56 56.19 4,838,395 +2.45(+4.56%)
Nov 20, 2024 54.06 54.49 52.75 53.74 1,653,752 +0.34(+0.64%)
Nov 19, 2024 50.60 53.88 50.45 53.40 3,484,016 +1.91(+3.71%)
Nov 18, 2024 51.41 51.65 49.51 51.49 3,408,630 -0.43(-0.83%)
Nov 15, 2024 52.79 52.90 51.76 51.92 2,616,893 -1.43(-2.68%)
Nov 14, 2024 52.72 53.55 51.81 53.35 2,602,883 +0.64(+1.21%)
Nov 13, 2024 54.00 56.44 52.70 52.71 6,111,218 +0.09(+0.17%)
Nov 12, 2024 53.95 54.00 49.94 52.62 10,948,284 -0.09(-0.17%)
Nov 11, 2024 52.74 53.72 52.01 52.71 10,648,713 +1.22(+2.37%)
Nov 08, 2024 49.72 51.75 49.57 51.49 4,770,507 +1.11(+2.20%)
Nov 07, 2024 48.54 50.60 48.00 50.38 4,782,704 +2.81(+5.91%)
Nov 06, 2024 49.00 49.36 47.10 47.57 3,518,036 -0.31(-0.65%)
Nov 05, 2024 46.90 47.91 46.63 47.88 2,277,271 +1.58(+3.41%)
Nov 04, 2024 46.97 47.48 46.28 46.30 3,144,076 -0.20(-0.43%)
Nov 01, 2024 47.76 47.91 46.28 46.50 3,346,983 -0.92(-1.94%)
Oct 31, 2024 48.64 48.75 47.02 47.42 2,859,648 -1.39(-2.85%)
Oct 30, 2024 49.63 49.71 48.63 48.81 2,475,404 -1.10(-2.20%)
Oct 29, 2024 50.07 50.43 48.41 49.91 3,100,060 -0.70(-1.38%)
Oct 28, 2024 51.00 51.36 50.32 50.61 2,781,388 -0.04(-0.08%)
Oct 25, 2024 49.05 51.50 48.95 50.65 5,911,973 +3.06(+6.43%)
Oct 24, 2024 47.91 48.37 47.26 47.59 2,339,438 +0.21(+0.44%)
Oct 23, 2024 48.25 48.95 46.50 47.38 3,389,520 -1.28(-2.63%)
Oct 22, 2024 47.52 49.23 47.30 48.66 3,367,914 +0.35(+0.72%)
Oct 21, 2024 48.21 48.42 47.25 48.31 2,641,786 -0.02(-0.04%)
Oct 18, 2024 48.66 49.19 47.90 48.33 2,182,352 +0.17(+0.35%)
Oct 17, 2024 49.93 50.11 48.05 48.16 2,611,843 -0.97(-1.97%)
Oct 16, 2024 49.50 49.51 48.62 49.13 2,013,254 -0.26(-0.53%)
Oct 15, 2024 49.25 49.86 48.97 49.39 3,342,559 -0.22(-0.44%)
Oct 14, 2024 49.91 50.32 48.71 49.61 3,654,603 -0.39(-0.78%)
Oct 11, 2024 49.95 50.23 49.55 50.00 2,640,857 +0.05(+0.10%)
Oct 10, 2024 50.38 50.55 49.71 49.95 2,952,636 -1.00(-1.96%)
Oct 09, 2024 52.11 52.80 50.92 50.95 3,280,649 -0.80(-1.55%)
Oct 08, 2024 50.34 52.62 50.28 51.75 3,151,759 +1.35(+2.68%)
Oct 07, 2024 51.60 52.18 49.79 50.40 3,303,855 -1.31(-2.53%)
Oct 04, 2024 51.00 51.82 50.78 51.71 3,509,708 +2.04(+4.11%)
Oct 03, 2024 48.90 49.67 48.53 49.67 2,391,368 +0.46(+0.93%)
Oct 02, 2024 49.00 49.54 48.15 49.21 3,947,583 -0.14(-0.28%)
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.