Skip to main content

On Holding Ag Cl A (NY: ONON )

32.87 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 32.49 32.98 32.04 32.87 9,483,955 +0.07(+0.21%)
Apr 11, 2024 32.17 32.84 31.67 32.80 2,147,254 +0.72(+2.24%)
Apr 10, 2024 32.30 33.32 32.05 32.08 2,976,424 -1.03(-3.11%)
Apr 09, 2024 32.85 33.23 32.47 33.11 2,910,742 +0.54(+1.66%)
Apr 08, 2024 32.31 33.01 31.95 32.57 2,817,282 +0.59(+1.84%)
Apr 05, 2024 32.05 32.19 31.16 31.98 5,651,091 -0.17(-0.53%)
Apr 04, 2024 33.50 33.70 32.09 32.15 4,043,075 -1.03(-3.10%)
Apr 03, 2024 34.25 34.29 33.14 33.18 3,268,231 -1.11(-3.24%)
Apr 02, 2024 34.29 34.75 33.82 34.29 2,637,289 -0.93(-2.64%)
Apr 01, 2024 36.00 36.00 34.77 35.22 3,214,517 -0.16(-0.45%)
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%)
Mar 01, 2024 35.07 35.12 34.31 34.65 5,013,293 -0.37(-1.06%)
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.