On Holding AG NYSE:ONON Historical Prices

Below are the 338 trading days of historical prices for ONON.

# Exchange Symbol Date Open High Low Close
338 NYSE ONON Wed, Jan 18, 2023 21.42 21.64 20.70 20.82
337 NYSE ONON Tue, Jan 17, 2023 20.62 21.41 20.35 21.36
336 NYSE ONON Fri, Jan 13, 2023 20.13 21.14 20.08 20.70
335 NYSE ONON Thu, Jan 12, 2023 20.78 20.89 19.95 20.32
334 NYSE ONON Wed, Jan 11, 2023 19.80 20.79 19.62 20.54
333 NYSE ONON Tue, Jan 10, 2023 19.25 20.20 19.21 19.71
332 NYSE ONON Mon, Jan 9, 2023 19.14 19.65 18.63 19.12
331 NYSE ONON Fri, Jan 6, 2023 17.80 19.50 17.72 19.13
330 NYSE ONON Thu, Jan 5, 2023 17.16 17.49 16.60 17.48
329 NYSE ONON Wed, Jan 4, 2023 17.46 17.69 17.07 17.48
328 NYSE ONON Tue, Jan 3, 2023 17.73 17.92 16.84 17.07
327 NYSE ONON Fri, Dec 30, 2022 17.00 17.28 16.84 17.16
326 NYSE ONON Thu, Dec 29, 2022 16.69 17.49 16.54 17.27
325 NYSE ONON Wed, Dec 28, 2022 16.28 16.52 16.08 16.37
324 NYSE ONON Tue, Dec 27, 2022 16.27 16.55 16.07 16.39
323 NYSE ONON Fri, Dec 23, 2022 16.39 16.43 15.91 16.28
322 NYSE ONON Thu, Dec 22, 2022 16.55 16.64 16.01 16.62
321 NYSE ONON Wed, Dec 21, 2022 16.91 17.90 16.73 16.85
320 NYSE ONON Tue, Dec 20, 2022 16.20 16.55 16.07 16.39
319 NYSE ONON Mon, Dec 19, 2022 16.50 16.58 16.22 16.34
318 NYSE ONON Fri, Dec 16, 2022 17.00 17.13 16.33 16.49
317 NYSE ONON Thu, Dec 15, 2022 17.29 17.42 16.92 17.12
316 NYSE ONON Wed, Dec 14, 2022 17.60 17.99 17.45 17.83
315 NYSE ONON Tue, Dec 13, 2022 18.65 18.70 17.51 17.64
314 NYSE ONON Mon, Dec 12, 2022 17.53 17.77 17.18 17.72
313 NYSE ONON Fri, Dec 9, 2022 17.71 17.94 17.33 17.42
312 NYSE ONON Thu, Dec 8, 2022 18.25 18.32 17.77 17.87
311 NYSE ONON Wed, Dec 7, 2022 17.84 18.26 17.73 18.03
310 NYSE ONON Tue, Dec 6, 2022 19.00 19.00 17.72 17.91
309 NYSE ONON Mon, Dec 5, 2022 19.59 19.71 18.68 18.86
308 NYSE ONON Fri, Dec 2, 2022 18.50 19.64 18.02 19.61
307 NYSE ONON Thu, Dec 1, 2022 19.39 19.70 19.01 19.23
306 NYSE ONON Wed, Nov 30, 2022 18.51 19.43 18.40 19.42
305 NYSE ONON Tue, Nov 29, 2022 18.70 19.14 18.42 18.44
304 NYSE ONON Mon, Nov 28, 2022 18.38 18.88 18.34 18.51
303 NYSE ONON Fri, Nov 25, 2022 18.43 18.69 18.10 18.47
302 NYSE ONON Wed, Nov 23, 2022 18.22 18.91 18.09 18.61
301 NYSE ONON Tue, Nov 22, 2022 17.05 18.22 16.90 18.17
300 NYSE ONON Mon, Nov 21, 2022 17.39 17.67 16.58 17.02
299 NYSE ONON Fri, Nov 18, 2022 17.64 17.66 16.68 16.93
298 NYSE ONON Thu, Nov 17, 2022 17.82 17.95 17.20 17.32
297 NYSE ONON Wed, Nov 16, 2022 19.36 19.43 17.64 18.40
296 NYSE ONON Tue, Nov 15, 2022 20.50 20.95 20.02 20.16
295 NYSE ONON Mon, Nov 14, 2022 19.60 20.17 18.84 19.64
294 NYSE ONON Fri, Nov 11, 2022 18.25 19.80 18.25 19.58
293 NYSE ONON Thu, Nov 10, 2022 17.57 18.38 17.51 18.09
292 NYSE ONON Wed, Nov 9, 2022 16.89 17.15 16.32 16.45
291 NYSE ONON Tue, Nov 8, 2022 17.48 17.71 16.90 17.32
290 NYSE ONON Mon, Nov 7, 2022 17.90 17.95 16.86 17.45
289 NYSE ONON Fri, Nov 4, 2022 17.51 18.07 17.22 17.63
288 NYSE ONON Thu, Nov 3, 2022 16.59 17.53 16.46 17.00
287 NYSE ONON Wed, Nov 2, 2022 17.70 17.99 16.80 16.85
286 NYSE ONON Tue, Nov 1, 2022 18.25 18.43 17.70 17.71
285 NYSE ONON Mon, Oct 31, 2022 17.29 17.98 17.22 17.59
284 NYSE ONON Fri, Oct 28, 2022 17.25 17.76 16.93 17.58
283 NYSE ONON Thu, Oct 27, 2022 18.00 18.43 17.17 17.38
282 NYSE ONON Wed, Oct 26, 2022 17.85 18.40 17.47 17.85
281 NYSE ONON Tue, Oct 25, 2022 16.96 18.31 16.96 18.13
280 NYSE ONON Mon, Oct 24, 2022 16.48 16.83 15.95 16.80
279 NYSE ONON Fri, Oct 21, 2022 16.03 16.51 15.87 16.48
278 NYSE ONON Thu, Oct 20, 2022 16.65 16.73 15.64 16.17
277 NYSE ONON Wed, Oct 19, 2022 16.73 16.78 16.07 16.21
276 NYSE ONON Tue, Oct 18, 2022 17.20 17.70 16.73 16.99
275 NYSE ONON Mon, Oct 17, 2022 16.54 16.88 16.35 16.52
274 NYSE ONON Fri, Oct 14, 2022 17.46 17.82 16.07 16.09
273 NYSE ONON Thu, Oct 13, 2022 16.18 17.57 15.76 17.14
272 NYSE ONON Wed, Oct 12, 2022 16.38 17.23 16.10 16.84
271 NYSE ONON Tue, Oct 11, 2022 15.95 16.71 15.44 16.30
270 NYSE ONON Mon, Oct 10, 2022 16.85 16.85 15.88 16.00
269 NYSE ONON Fri, Oct 7, 2022 17.67 17.80 16.58 16.78
268 NYSE ONON Thu, Oct 6, 2022 17.87 18.66 17.87 18.07
267 NYSE ONON Wed, Oct 5, 2022 17.29 18.03 17.20 17.91
266 NYSE ONON Tue, Oct 4, 2022 17.36 17.76 17.36 17.65
265 NYSE ONON Mon, Oct 3, 2022 16.42 17.04 16.01 16.80
264 NYSE ONON Fri, Sep 30, 2022 16.40 16.72 15.90 16.05
263 NYSE ONON Thu, Sep 29, 2022 17.52 17.62 16.93 17.30
262 NYSE ONON Wed, Sep 28, 2022 17.09 18.01 16.91 17.91
261 NYSE ONON Tue, Sep 27, 2022 16.85 17.23 16.35 16.93
260 NYSE ONON Mon, Sep 26, 2022 17.10 17.65 16.55 16.56
259 NYSE ONON Fri, Sep 23, 2022 16.90 17.27 16.42 17.16
258 NYSE ONON Thu, Sep 22, 2022 17.60 17.77 16.95 17.35
257 NYSE ONON Wed, Sep 21, 2022 18.00 18.96 17.67 17.74
256 NYSE ONON Tue, Sep 20, 2022 17.89 18.14 17.73 17.73
255 NYSE ONON Mon, Sep 19, 2022 17.90 18.28 17.83 18.25
254 NYSE ONON Fri, Sep 16, 2022 18.05 18.37 17.79 18.10
253 NYSE ONON Thu, Sep 15, 2022 19.12 19.55 18.41 18.62
252 NYSE ONON Wed, Sep 14, 2022 19.05 19.42 18.65 19.23
251 NYSE ONON Tue, Sep 13, 2022 20.00 20.00 19.03 19.10
250 NYSE ONON Mon, Sep 12, 2022 20.50 21.04 20.37 20.92
249 NYSE ONON Fri, Sep 9, 2022 19.98 20.40 19.89 20.28
248 NYSE ONON Thu, Sep 8, 2022 19.42 19.87 19.34 19.75
247 NYSE ONON Wed, Sep 7, 2022 18.76 19.63 18.62 19.54
246 NYSE ONON Tue, Sep 6, 2022 19.31 19.45 18.34 18.78
245 NYSE ONON Fri, Sep 2, 2022 19.76 19.80 18.91 19.37
244 NYSE ONON Thu, Sep 1, 2022 19.50 19.71 18.87 19.48
243 NYSE ONON Wed, Aug 31, 2022 20.85 21.04 19.80 19.99
242 NYSE ONON Tue, Aug 30, 2022 21.00 21.30 20.31 20.62
241 NYSE ONON Mon, Aug 29, 2022 20.44 21.06 20.31 20.76
240 NYSE ONON Fri, Aug 26, 2022 21.57 21.75 20.65 20.90
239 NYSE ONON Thu, Aug 25, 2022 21.76 22.11 21.50 21.78
238 NYSE ONON Wed, Aug 24, 2022 21.69 22.21 21.46 21.75
237 NYSE ONON Tue, Aug 23, 2022 21.91 22.50 21.69 21.85
236 NYSE ONON Mon, Aug 22, 2022 21.90 22.25 21.63 21.72
235 NYSE ONON Fri, Aug 19, 2022 23.41 23.41 22.23 22.47
234 NYSE ONON Thu, Aug 18, 2022 23.24 24.06 22.22 23.66
233 NYSE ONON Wed, Aug 17, 2022 24.19 24.56 23.88 24.07
232 NYSE ONON Tue, Aug 16, 2022 25.00 25.00 22.75 24.28
231 NYSE ONON Mon, Aug 15, 2022 24.48 24.72 24.08 24.46
230 NYSE ONON Fri, Aug 12, 2022 23.94 24.47 23.63 24.47
229 NYSE ONON Thu, Aug 11, 2022 24.17 24.55 23.44 23.88
228 NYSE ONON Wed, Aug 10, 2022 23.40 24.10 23.38 23.90
227 NYSE ONON Tue, Aug 9, 2022 23.00 23.03 22.07 22.56
226 NYSE ONON Mon, Aug 8, 2022 23.00 24.09 22.97 23.48
225 NYSE ONON Fri, Aug 5, 2022 21.82 23.19 21.70 22.84
224 NYSE ONON Thu, Aug 4, 2022 22.09 22.76 22.07 22.63
223 NYSE ONON Wed, Aug 3, 2022 21.84 22.79 21.80 22.45
222 NYSE ONON Tue, Aug 2, 2022 21.69 22.34 21.58 21.69
221 NYSE ONON Mon, Aug 1, 2022 21.85 22.69 21.64 22.19
220 NYSE ONON Fri, Jul 29, 2022 21.26 21.99 20.78 21.77
219 NYSE ONON Thu, Jul 28, 2022 19.32 21.28 18.95 21.17
218 NYSE ONON Wed, Jul 27, 2022 18.82 19.28 18.57 19.11
217 NYSE ONON Tue, Jul 26, 2022 19.17 19.17 18.30 18.53
216 NYSE ONON Mon, Jul 25, 2022 19.42 19.64 19.01 19.34
215 NYSE ONON Fri, Jul 22, 2022 19.82 19.98 19.02 19.45
214 NYSE ONON Thu, Jul 21, 2022 19.18 19.98 19.00 19.94
213 NYSE ONON Wed, Jul 20, 2022 19.09 19.41 18.52 19.27
212 NYSE ONON Tue, Jul 19, 2022 18.25 19.29 18.02 19.05
211 NYSE ONON Mon, Jul 18, 2022 17.71 18.43 17.56 17.73
210 NYSE ONON Fri, Jul 15, 2022 16.66 17.39 16.16 17.20
209 NYSE ONON Thu, Jul 14, 2022 17.11 17.18 16.20 16.54
208 NYSE ONON Wed, Jul 13, 2022 17.15 17.92 16.94 17.42
207 NYSE ONON Tue, Jul 12, 2022 17.42 17.70 17.07 17.32
206 NYSE ONON Mon, Jul 11, 2022 17.82 18.03 17.33 17.46
205 NYSE ONON Fri, Jul 8, 2022 17.87 18.39 17.64 18.04
204 NYSE ONON Thu, Jul 7, 2022 17.83 18.35 17.61 18.10
203 NYSE ONON Wed, Jul 6, 2022 18.50 18.90 17.61 17.71
202 NYSE ONON Tue, Jul 5, 2022 17.34 18.79 17.05 18.55
201 NYSE ONON Fri, Jul 1, 2022 17.60 18.06 17.30 17.66
200 NYSE ONON Thu, Jun 30, 2022 17.50 18.04 16.64 17.69
199 NYSE ONON Wed, Jun 29, 2022 17.28 17.85 17.00 17.78
198 NYSE ONON Tue, Jun 28, 2022 18.20 18.87 17.42 17.45
197 NYSE ONON Mon, Jun 27, 2022 19.07 19.29 17.96 18.29
196 NYSE ONON Fri, Jun 24, 2022 18.60 19.26 18.56 18.99
195 NYSE ONON Thu, Jun 23, 2022 17.55 18.35 17.08 18.28
194 NYSE ONON Wed, Jun 22, 2022 16.90 17.80 16.80 17.43
193 NYSE ONON Tue, Jun 21, 2022 17.16 17.66 17.09 17.11
192 NYSE ONON Fri, Jun 17, 2022 17.32 17.50 16.73 17.00
191 NYSE ONON Thu, Jun 16, 2022 18.34 18.63 16.75 17.13
190 NYSE ONON Wed, Jun 15, 2022 19.29 19.60 18.43 18.99
189 NYSE ONON Tue, Jun 14, 2022 19.07 19.38 18.70 19.20
188 NYSE ONON Mon, Jun 13, 2022 19.18 19.53 18.51 19.05
187 NYSE ONON Fri, Jun 10, 2022 20.50 20.67 19.76 20.14
186 NYSE ONON Thu, Jun 9, 2022 20.96 21.37 20.46 20.73
185 NYSE ONON Wed, Jun 8, 2022 20.92 21.52 20.55 21.22
184 NYSE ONON Tue, Jun 7, 2022 20.92 21.46 20.73 21.16
183 NYSE ONON Mon, Jun 6, 2022 22.16 22.16 20.27 20.94
182 NYSE ONON Fri, Jun 3, 2022 22.08 22.49 21.61 21.91
181 NYSE ONON Thu, Jun 2, 2022 21.44 23.03 21.18 22.68
180 NYSE ONON Wed, Jun 1, 2022 20.57 21.57 20.50 21.12
179 NYSE ONON Tue, May 31, 2022 21.13 21.43 20.50 20.65
178 NYSE ONON Fri, May 27, 2022 19.97 21.04 19.94 21.00
177 NYSE ONON Thu, May 26, 2022 18.80 20.05 18.80 19.70
176 NYSE ONON Wed, May 25, 2022 18.10 19.14 17.82 18.66
175 NYSE ONON Tue, May 24, 2022 19.72 19.72 18.06 18.32
174 NYSE ONON Mon, May 23, 2022 19.95 20.07 18.79 20.04
173 NYSE ONON Fri, May 20, 2022 21.00 21.48 18.94 19.95
172 NYSE ONON Thu, May 19, 2022 19.70 21.09 19.25 20.73
171 NYSE ONON Wed, May 18, 2022 20.50 21.06 18.86 19.62
170 NYSE ONON Tue, May 17, 2022 23.15 23.60 19.90 20.61
169 NYSE ONON Mon, May 16, 2022 20.15 20.90 19.34 20.40
168 NYSE ONON Fri, May 13, 2022 19.28 21.10 19.28 20.22
167 NYSE ONON Thu, May 12, 2022 16.43 19.28 16.38 19.02
166 NYSE ONON Wed, May 11, 2022 20.00 20.13 16.54 16.73
165 NYSE ONON Tue, May 10, 2022 21.04 21.59 19.31 20.10
164 NYSE ONON Mon, May 9, 2022 21.50 21.65 20.17 20.74
163 NYSE ONON Fri, May 6, 2022 22.92 22.92 20.80 22.53
162 NYSE ONON Thu, May 5, 2022 24.94 25.26 22.96 23.24
161 NYSE ONON Wed, May 4, 2022 26.32 26.32 24.21 25.73
160 NYSE ONON Tue, May 3, 2022 25.98 26.86 25.77 26.29
159 NYSE ONON Mon, May 2, 2022 24.68 26.11 24.36 26.04
158 NYSE ONON Fri, Apr 29, 2022 25.25 26.04 24.67 24.97
157 NYSE ONON Thu, Apr 28, 2022 24.49 25.69 23.97 25.55
156 NYSE ONON Wed, Apr 27, 2022 23.94 24.50 23.23 24.11
155 NYSE ONON Tue, Apr 26, 2022 25.96 26.05 23.37 23.94
154 NYSE ONON Mon, Apr 25, 2022 25.50 26.27 25.33 26.21
153 NYSE ONON Fri, Apr 22, 2022 26.00 26.35 25.33 26.01
152 NYSE ONON Thu, Apr 21, 2022 26.35 26.60 25.38 26.14
151 NYSE ONON Wed, Apr 20, 2022 26.25 26.51 25.47 26.05
150 NYSE ONON Tue, Apr 19, 2022 24.80 26.06 24.71 26.01
149 NYSE ONON Mon, Apr 18, 2022 24.47 25.10 23.70 24.55
148 NYSE ONON Thu, Apr 14, 2022 24.59 25.02 24.22 24.82
147 NYSE ONON Wed, Apr 13, 2022 23.60 24.57 23.47 24.55
146 NYSE ONON Tue, Apr 12, 2022 23.50 24.16 23.25 23.75
145 NYSE ONON Mon, Apr 11, 2022 22.50 23.64 22.40 22.98
144 NYSE ONON Fri, Apr 8, 2022 23.13 23.28 22.45 22.68
143 NYSE ONON Thu, Apr 7, 2022 23.35 23.71 22.60 23.39
142 NYSE ONON Wed, Apr 6, 2022 24.44 24.50 23.31 23.50
141 NYSE ONON Tue, Apr 5, 2022 26.62 26.62 24.92 25.20
140 NYSE ONON Mon, Apr 4, 2022 25.70 27.10 25.35 26.82
139 NYSE ONON Fri, Apr 1, 2022 25.33 25.93 24.87 25.63
138 NYSE ONON Thu, Mar 31, 2022 26.22 26.25 25.23 25.24
137 NYSE ONON Wed, Mar 30, 2022 26.67 26.71 25.79 26.23
136 NYSE ONON Tue, Mar 29, 2022 26.90 27.98 25.05 26.89
135 NYSE ONON Mon, Mar 28, 2022 25.55 26.35 23.88 26.12
134 NYSE ONON Fri, Mar 25, 2022 26.30 26.36 24.80 25.55
133 NYSE ONON Thu, Mar 24, 2022 27.45 27.82 26.08 26.66
132 NYSE ONON Wed, Mar 23, 2022 27.20 28.01 27.03 27.44
131 NYSE ONON Tue, Mar 22, 2022 27.71 29.18 27.60 27.75
130 NYSE ONON Mon, Mar 21, 2022 28.00 28.40 26.37 27.14
129 NYSE ONON Fri, Mar 18, 2022 26.58 28.17 25.53 27.83
128 NYSE ONON Thu, Mar 17, 2022 23.37 24.59 22.88 24.43
127 NYSE ONON Wed, Mar 16, 2022 22.10 23.85 22.10 23.53
126 NYSE ONON Tue, Mar 15, 2022 19.92 21.39 19.75 21.33
125 NYSE ONON Mon, Mar 14, 2022 20.74 21.59 19.87 19.92
124 NYSE ONON Fri, Mar 11, 2022 23.06 23.90 21.87 22.02
123 NYSE ONON Thu, Mar 10, 2022 22.32 23.91 22.10 23.05
122 NYSE ONON Wed, Mar 9, 2022 21.79 22.97 21.70 22.89
121 NYSE ONON Tue, Mar 8, 2022 20.66 22.15 20.61 20.83
120 NYSE ONON Mon, Mar 7, 2022 21.93 22.24 20.69 20.73
119 NYSE ONON Fri, Mar 4, 2022 22.22 22.72 21.63 21.97
118 NYSE ONON Thu, Mar 3, 2022 23.58 23.66 22.47 22.66
117 NYSE ONON Wed, Mar 2, 2022 22.31 23.77 21.99 23.55
116 NYSE ONON Tue, Mar 1, 2022 24.02 24.11 21.39 21.95
115 NYSE ONON Mon, Feb 28, 2022 23.71 24.40 23.28 24.35
114 NYSE ONON Fri, Feb 25, 2022 24.55 25.03 23.58 24.01
113 NYSE ONON Thu, Feb 24, 2022 22.25 24.80 22.00 24.63
112 NYSE ONON Wed, Feb 23, 2022 24.57 24.66 23.25 23.83
111 NYSE ONON Tue, Feb 22, 2022 24.26 24.85 23.55 24.22
110 NYSE ONON Fri, Feb 18, 2022 26.54 26.90 24.92 25.03
109 NYSE ONON Thu, Feb 17, 2022 28.11 28.68 26.33 26.54
108 NYSE ONON Wed, Feb 16, 2022 27.42 28.36 27.01 28.32
107 NYSE ONON Tue, Feb 15, 2022 27.57 28.40 27.26 27.75
106 NYSE ONON Mon, Feb 14, 2022 27.39 27.83 26.82 27.07
105 NYSE ONON Fri, Feb 11, 2022 29.27 29.58 27.00 27.45
104 NYSE ONON Thu, Feb 10, 2022 29.83 31.29 29.03 29.37
103 NYSE ONON Wed, Feb 9, 2022 30.00 30.57 29.70 30.25
102 NYSE ONON Tue, Feb 8, 2022 28.30 29.59 28.30 29.44
101 NYSE ONON Mon, Feb 7, 2022 28.00 29.35 27.93 28.50
100 NYSE ONON Fri, Feb 4, 2022 27.00 28.17 26.52 27.78
99 NYSE ONON Thu, Feb 3, 2022 27.83 28.71 26.71 26.95
98 NYSE ONON Wed, Feb 2, 2022 28.96 29.99 28.10 28.69
97 NYSE ONON Tue, Feb 1, 2022 27.80 28.85 26.79 28.38
96 NYSE ONON Mon, Jan 31, 2022 24.50 26.85 24.50 26.37
95 NYSE ONON Fri, Jan 28, 2022 24.15 24.53 22.82 24.40
94 NYSE ONON Thu, Jan 27, 2022 25.38 26.08 23.85 24.22
93 NYSE ONON Wed, Jan 26, 2022 26.82 27.53 24.56 25.00
92 NYSE ONON Tue, Jan 25, 2022 25.82 26.75 24.66 25.43
91 NYSE ONON Mon, Jan 24, 2022 24.76 26.74 23.76 26.60
90 NYSE ONON Fri, Jan 21, 2022 26.07 26.24 24.04 25.75
89 NYSE ONON Thu, Jan 20, 2022 27.00 28.11 26.16 26.26
88 NYSE ONON Wed, Jan 19, 2022 27.22 27.51 26.58 26.83
87 NYSE ONON Tue, Jan 18, 2022 27.18 27.74 26.50 27.37
86 NYSE ONON Fri, Jan 14, 2022 29.25 29.49 26.38 28.03
85 NYSE ONON Thu, Jan 13, 2022 30.72 30.81 29.07 29.45
84 NYSE ONON Wed, Jan 12, 2022 32.20 32.73 30.00 30.68
83 NYSE ONON Tue, Jan 11, 2022 31.79 33.76 31.72 32.12
82 NYSE ONON Mon, Jan 10, 2022 32.08 32.38 29.50 31.47
81 NYSE ONON Fri, Jan 7, 2022 33.34 33.67 31.80 33.00
80 NYSE ONON Thu, Jan 6, 2022 33.21 34.10 32.00 33.36
79 NYSE ONON Wed, Jan 5, 2022 36.20 36.20 32.00 32.86
78 NYSE ONON Tue, Jan 4, 2022 38.75 39.12 35.81 36.44
77 NYSE ONON Mon, Jan 3, 2022 38.75 40.22 38.11 38.68
76 NYSE ONON Fri, Dec 31, 2021 38.07 39.06 37.80 37.81
75 NYSE ONON Thu, Dec 30, 2021 36.74 38.80 36.71 38.07
74 NYSE ONON Wed, Dec 29, 2021 35.64 37.10 34.75 37.03
73 NYSE ONON Tue, Dec 28, 2021 36.37 37.25 35.10 35.44
72 NYSE ONON Mon, Dec 27, 2021 38.99 39.12 36.37 36.52
71 NYSE ONON Thu, Dec 23, 2021 37.85 38.95 37.00 38.61
70 NYSE ONON Wed, Dec 22, 2021 37.07 37.86 36.69 37.67
69 NYSE ONON Tue, Dec 21, 2021 36.81 37.66 35.68 37.58
68 NYSE ONON Mon, Dec 20, 2021 35.25 36.44 34.53 35.26
67 NYSE ONON Fri, Dec 17, 2021 35.02 37.25 34.10 36.20
66 NYSE ONON Thu, Dec 16, 2021 37.75 38.47 35.67 36.12
65 NYSE ONON Wed, Dec 15, 2021 36.21 37.83 34.85 37.20
64 NYSE ONON Tue, Dec 14, 2021 35.35 36.86 34.60 36.56
63 NYSE ONON Mon, Dec 13, 2021 37.87 38.02 35.51 36.02
62 NYSE ONON Fri, Dec 10, 2021 39.55 40.18 37.56 38.28
61 NYSE ONON Thu, Dec 9, 2021 41.95 42.50 39.20 39.41
60 NYSE ONON Wed, Dec 8, 2021 43.11 43.80 41.31 41.81
59 NYSE ONON Tue, Dec 7, 2021 41.17 43.17 40.60 42.39
58 NYSE ONON Mon, Dec 6, 2021 36.95 40.58 36.21 40.15
57 NYSE ONON Fri, Dec 3, 2021 38.75 39.95 36.01 36.80
56 NYSE ONON Thu, Dec 2, 2021 39.29 39.29 37.14 38.75
55 NYSE ONON Wed, Dec 1, 2021 40.80 41.40 38.83 39.05
54 NYSE ONON Tue, Nov 30, 2021 41.26 41.99 38.35 40.16
53 NYSE ONON Mon, Nov 29, 2021 43.73 43.89 41.71 42.25
52 NYSE ONON Fri, Nov 26, 2021 44.00 44.00 41.15 43.11
51 NYSE ONON Wed, Nov 24, 2021 42.00 46.74 42.00 45.71
50 NYSE ONON Tue, Nov 23, 2021 42.16 45.79 41.30 42.49
49 NYSE ONON Mon, Nov 22, 2021 45.19 45.45 41.10 42.56
48 NYSE ONON Fri, Nov 19, 2021 48.39 48.97 42.21 44.94
47 NYSE ONON Thu, Nov 18, 2021 50.10 50.72 44.95 45.00
46 NYSE ONON Wed, Nov 17, 2021 43.05 55.87 43.05 51.45
45 NYSE ONON Tue, Nov 16, 2021 39.40 46.70 39.30 45.61
44 NYSE ONON Mon, Nov 15, 2021 37.75 38.72 36.10 36.43
43 NYSE ONON Fri, Nov 12, 2021 37.55 37.68 35.85 37.20
42 NYSE ONON Thu, Nov 11, 2021 37.52 37.79 35.55 37.01
41 NYSE ONON Wed, Nov 10, 2021 37.43 38.93 36.91 37.19
40 NYSE ONON Tue, Nov 9, 2021 38.21 39.42 37.51 37.85
39 NYSE ONON Mon, Nov 8, 2021 39.48 39.55 36.90 38.24
38 NYSE ONON Fri, Nov 5, 2021 38.08 39.80 37.89 39.19
37 NYSE ONON Thu, Nov 4, 2021 38.65 38.70 36.19 37.63
36 NYSE ONON Wed, Nov 3, 2021 35.41 38.76 35.33 38.45
35 NYSE ONON Tue, Nov 2, 2021 36.77 36.96 35.21 35.41
34 NYSE ONON Mon, Nov 1, 2021 34.45 36.79 34.22 36.58
33 NYSE ONON Fri, Oct 29, 2021 33.36 34.50 33.04 34.16
32 NYSE ONON Thu, Oct 28, 2021 34.36 35.43 32.93 33.70
31 NYSE ONON Wed, Oct 27, 2021 35.90 35.90 33.68 34.00
30 NYSE ONON Tue, Oct 26, 2021 35.24 36.50 34.65 35.58
29 NYSE ONON Mon, Oct 25, 2021 33.37 36.20 33.01 34.98
28 NYSE ONON Fri, Oct 22, 2021 33.68 34.08 32.50 33.26
27 NYSE ONON Thu, Oct 21, 2021 31.18 33.85 31.18 33.71
26 NYSE ONON Wed, Oct 20, 2021 30.31 32.50 30.10 31.36
25 NYSE ONON Tue, Oct 19, 2021 30.57 30.90 29.41 29.77
24 NYSE ONON Mon, Oct 18, 2021 29.72 30.52 29.35 30.07
23 NYSE ONON Fri, Oct 15, 2021 29.63 31.06 29.60 29.72
22 NYSE ONON Thu, Oct 14, 2021 31.18 31.22 29.15 29.57
21 NYSE ONON Wed, Oct 13, 2021 30.80 31.35 30.65 30.70
20 NYSE ONON Tue, Oct 12, 2021 31.31 32.50 30.11 30.54
19 NYSE ONON Mon, Oct 11, 2021 30.30 31.62 30.30 30.69
18 NYSE ONON Fri, Oct 8, 2021 30.04 30.42 29.01 30.07
17 NYSE ONON Thu, Oct 7, 2021 29.59 30.97 29.29 29.84
16 NYSE ONON Wed, Oct 6, 2021 30.00 30.22 29.22 29.59
15 NYSE ONON Tue, Oct 5, 2021 29.09 31.18 28.93 30.44
14 NYSE ONON Mon, Oct 4, 2021 29.12 30.24 28.10 29.09
13 NYSE ONON Fri, Oct 1, 2021 30.14 30.98 29.80 30.50
12 NYSE ONON Thu, Sep 30, 2021 30.90 32.40 30.06 30.13
11 NYSE ONON Wed, Sep 29, 2021 32.24 33.24 30.31 30.90
10 NYSE ONON Tue, Sep 28, 2021 32.62 33.04 31.85 32.00
9 NYSE ONON Mon, Sep 27, 2021 35.71 35.99 32.92 33.37
8 NYSE ONON Fri, Sep 24, 2021 37.20 37.32 35.60 36.02
7 NYSE ONON Thu, Sep 23, 2021 36.55 37.68 35.84 37.34
6 NYSE ONON Wed, Sep 22, 2021 39.40 39.80 35.55 35.75
5 NYSE ONON Tue, Sep 21, 2021 37.78 39.01 36.01 38.64
4 NYSE ONON Mon, Sep 20, 2021 38.00 38.00 34.35 36.01
3 NYSE ONON Fri, Sep 17, 2021 39.64 40.80 38.15 38.95
2 NYSE ONON Thu, Sep 16, 2021 36.00 40.13 35.90 37.49
1 NYSE ONON Wed, Sep 15, 2021 35.40 38.00 34.50 35.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024