Skip to main content

On Holding Ag Cl A (NY: ONON )

49.95 -1.00 (-1.96%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 50.10 50.30 48.71 49.35 3,604,986 -0.80(-1.60%)
Sep 30, 2024 51.00 51.00 49.88 50.15 3,163,735 -0.98(-1.92%)
Sep 27, 2024 51.60 51.72 50.80 51.13 4,872,135 -0.44(-0.85%)
Sep 26, 2024 51.46 52.06 50.76 51.57 3,947,333 +1.37(+2.73%)
Sep 25, 2024 50.57 50.86 49.80 50.20 3,463,626 -0.37(-0.73%)
Sep 24, 2024 50.55 51.14 49.77 50.57 2,667,407 +0.16(+0.32%)
Sep 23, 2024 50.85 51.20 49.90 50.41 4,376,668 +0.46(+0.92%)
Sep 20, 2024 49.13 50.81 49.04 49.95 4,626,432 +0.22(+0.44%)
Sep 19, 2024 51.81 52.16 49.48 49.73 7,537,890 -1.21(-2.38%)
Sep 18, 2024 49.98 52.00 49.51 50.94 5,403,732 +1.69(+3.43%)
Sep 17, 2024 50.00 50.12 49.25 49.25 3,473,804 -0.63(-1.26%)
Sep 16, 2024 49.10 50.09 48.66 49.88 4,031,420 +1.25(+2.57%)
Sep 13, 2024 48.59 49.35 48.37 48.63 5,517,726 -0.42(-0.86%)
Sep 12, 2024 47.41 49.35 47.00 49.05 6,124,462 +2.63(+5.67%)
Sep 11, 2024 45.00 46.67 43.38 46.42 4,484,125 +1.16(+2.56%)
Sep 10, 2024 44.50 45.41 44.13 45.26 4,023,875 +0.90(+2.03%)
Sep 09, 2024 44.99 45.28 44.13 44.36 3,290,651 -0.08(-0.18%)
Sep 06, 2024 44.94 45.20 43.32 44.44 4,737,104 -0.34(-0.76%)
Sep 05, 2024 45.34 45.54 44.60 44.78 2,940,449 -0.92(-2.01%)
Sep 04, 2024 45.21 46.27 42.00 45.70 5,923,595 -0.37(-0.80%)
Sep 03, 2024 47.09 47.50 45.62 46.07 3,899,460 -0.91(-1.94%)
Aug 30, 2024 47.18 47.32 46.01 46.98 3,907,530 +0.06(+0.13%)
Aug 29, 2024 46.38 47.90 45.60 46.92 6,242,380 +0.55(+1.19%)
Aug 28, 2024 47.18 47.52 46.09 46.37 8,526,206 -1.55(-3.23%)
Aug 27, 2024 45.08 48.08 45.00 47.92 9,526,994 +2.02(+4.40%)
Aug 26, 2024 44.82 45.93 44.05 45.90 7,944,820 +1.33(+2.98%)
Aug 23, 2024 43.70 45.06 43.49 44.57 4,719,241 +1.38(+3.20%)
Aug 22, 2024 43.51 44.04 42.98 43.19 3,604,611 -0.27(-0.62%)
Aug 21, 2024 42.00 44.58 41.93 43.46 8,395,320 +1.73(+4.15%)
Aug 20, 2024 42.45 42.45 41.12 41.73 4,279,074 -0.72(-1.70%)
Aug 19, 2024 42.86 43.00 42.02 42.45 2,966,756 -0.09(-0.21%)
Aug 16, 2024 42.51 42.92 41.27 42.54 4,214,713 -0.19(-0.44%)
Aug 15, 2024 42.00 43.00 41.80 42.73 5,506,101 +2.17(+5.35%)
Aug 14, 2024 41.33 42.01 40.36 40.56 5,952,908 -0.71(-1.72%)
Aug 13, 2024 41.53 43.20 38.30 41.27 18,707,456 +1.72(+4.35%)
Aug 12, 2024 40.66 41.39 39.50 39.55 9,239,987 -0.68(-1.69%)
Aug 09, 2024 39.06 40.48 39.05 40.23 5,315,004 +1.19(+3.05%)
Aug 08, 2024 37.54 39.08 37.50 39.04 4,151,800 +2.09(+5.66%)
Aug 07, 2024 37.97 38.94 36.84 36.95 4,551,121 -0.88(-2.33%)
Aug 06, 2024 37.52 38.26 37.07 37.83 4,006,226 +0.59(+1.58%)
Aug 05, 2024 35.24 38.25 35.24 37.24 5,454,962 -1.43(-3.70%)
Aug 02, 2024 38.56 39.16 37.73 38.67 5,403,195 -1.58(-3.93%)
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.