ONON Historical Prices

Summary

Key Stock Metrics

25.78

(January 4, 2024)

52-Week Low

60.12

(December 6, 2024)

52-Week High

60.12

(December 6, 2024)

All-Time High

56.45

(December 24, 2024)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-09-15 35.40 38.00 34.50 35.00 13765817
2021-09-16 36.00 40.13 35.90 37.49 6458744
2021-09-17 39.64 40.80 38.15 38.95 3661908
2021-09-20 38.00 38.00 34.35 36.01 2779643
2021-09-21 37.78 39.01 36.01 38.64 1339494
2021-09-22 39.40 39.80 35.55 35.75 1703681
2021-09-23 36.55 37.68 35.84 37.34 902269
2021-09-24 37.20 37.32 35.60 36.02 1180981
2021-09-27 35.71 35.99 32.92 33.37 1780587
2021-09-28 32.62 33.04 31.85 32.00 1776255
2021-09-29 32.24 33.24 30.31 30.90 2383351
2021-09-30 30.90 32.40 30.06 30.13 1468851
2021-10-01 30.14 30.98 29.80 30.50 1062483
2021-10-04 29.12 30.24 28.10 29.09 1308536
2021-10-05 29.09 31.18 28.93 30.44 1370182
2021-10-06 30.00 30.22 29.22 29.59 743370
2021-10-07 29.59 30.97 29.29 29.84 615653
2021-10-08 30.04 30.42 29.01 30.07 619415
2021-10-11 30.30 31.62 30.30 30.69 1315704
2021-10-12 31.31 32.50 30.11 30.54 1164215
2021-10-13 30.80 31.35 30.65 30.70 684670
2021-10-14 31.18 31.22 29.15 29.57 1179358
2021-10-15 29.63 31.06 29.60 29.72 413471
2021-10-18 29.72 30.52 29.35 30.07 567856
2021-10-19 30.57 30.90 29.41 29.77 568471
2021-10-20 30.31 32.50 30.10 31.36 1265312
2021-10-21 31.18 33.85 31.18 33.71 1294301
2021-10-22 33.68 34.08 32.50 33.26 778638
2021-10-25 33.37 36.20 33.01 34.98 1154443
2021-10-26 35.24 36.50 34.65 35.58 1571152
2021-10-27 35.90 35.90 33.68 34.00 1218292
2021-10-28 34.36 35.43 32.93 33.70 863696
2021-10-29 33.36 34.50 33.04 34.16 402670
2021-11-01 34.45 36.79 34.22 36.58 1037505
2021-11-02 36.77 36.96 35.21 35.41 542600
2021-11-03 35.41 38.76 35.33 38.45 1599892
2021-11-04 38.65 38.70 36.19 37.63 1198764
2021-11-05 38.08 39.80 37.89 39.19 1037441
2021-11-08 39.48 39.55 36.90 38.24 2049067
2021-11-09 38.21 39.42 37.51 37.85 1066204
2021-11-10 37.43 38.93 36.91 37.19 783192
2021-11-11 37.52 37.79 35.55 37.01 765769
2021-11-12 37.55 37.68 35.85 37.20 662720
2021-11-15 37.75 38.72 36.10 36.43 2112367
2021-11-16 39.40 46.70 39.30 45.61 8917015
2021-11-17 43.05 55.87 43.05 51.45 7956373
2021-11-18 50.10 50.72 44.95 45.00 3128772
2021-11-19 48.39 48.97 42.21 44.94 3758612
2021-11-22 45.19 45.45 41.10 42.56 2243511
2021-11-23 42.16 45.79 41.30 42.49 2366987
2021-11-24 42.00 46.74 42.00 45.71 1907758
2021-11-26 44.00 44.00 41.15 43.11 1446650
2021-11-29 43.73 43.89 41.71 42.25 1608740
2021-11-30 41.26 41.99 38.35 40.16 2145626
2021-12-01 40.80 41.40 38.83 39.05 1900423
2021-12-02 39.29 39.29 37.14 38.75 1906113
2021-12-03 38.75 39.95 36.01 36.80 2388839
2021-12-06 36.95 40.58 36.21 40.15 1763950
2021-12-07 41.17 43.17 40.60 42.39 1601334
2021-12-08 43.11 43.80 41.31 41.81 1078627
2021-12-09 41.95 42.50 39.20 39.41 1231537
2021-12-10 39.55 40.18 37.56 38.28 1496642
2021-12-13 37.87 38.02 35.51 36.02 2012372
2021-12-14 35.35 36.86 34.60 36.56 1720920
2021-12-15 36.21 37.83 34.85 37.20 1092419
2021-12-16 37.75 38.47 35.67 36.12 1860607
2021-12-17 35.02 37.25 34.10 36.20 1823631
2021-12-20 35.25 36.44 34.53 35.26 948571
2021-12-21 36.81 37.66 35.68 37.58 1034044
2021-12-22 37.07 37.86 36.69 37.67 486351
2021-12-23 37.85 38.95 37.00 38.61 1089953
2021-12-27 38.99 39.12 36.37 36.52 1361484
2021-12-28 36.37 37.25 35.10 35.44 813475
2021-12-29 35.64 37.10 34.75 37.03 743471
2021-12-30 36.74 38.80 36.71 38.07 632685
2021-12-31 38.07 39.06 37.80 37.81 295722
2022-01-03 38.75 40.22 38.11 38.68 1497222
2022-01-04 38.75 39.12 35.81 36.44 1542964
2022-01-05 36.20 36.20 32.00 32.86 2613851
2022-01-06 33.21 34.10 32.00 33.36 1990340
2022-01-07 33.34 33.67 31.80 33.00 1860664
2022-01-10 32.08 32.38 29.50 31.47 3130249
2022-01-11 31.79 33.76 31.72 32.12 6291980
2022-01-12 32.20 32.73 30.00 30.68 3799324
2022-01-13 30.72 30.81 29.07 29.45 2776603
2022-01-14 29.25 29.49 26.38 28.03 4726798
2022-01-18 27.18 27.74 26.50 27.37 2772116
2022-01-19 27.22 27.51 26.58 26.83 1810615
2022-01-20 27.00 28.11 26.16 26.26 3591350
2022-01-21 26.07 26.24 24.04 25.75 4440047
2022-01-24 24.76 26.74 23.76 26.60 6137876
2022-01-25 25.82 26.75 24.66 25.43 2750680
2022-01-26 26.82 27.53 24.56 25.00 2403267
2022-01-27 25.38 26.08 23.85 24.22 1809216
2022-01-28 24.15 24.53 22.82 24.40 2800041
2022-01-31 24.50 26.85 24.50 26.37 2438416
2022-02-01 27.80 28.85 26.79 28.38 3018110
2022-02-02 28.96 29.99 28.10 28.69 2255135
2022-02-03 27.83 28.71 26.71 26.95 2189772
2022-02-04 27.00 28.17 26.52 27.78 1641917
2022-02-07 28.00 29.35 27.93 28.50 1885673
2022-02-08 28.30 29.59 28.30 29.44 905532
2022-02-09 30.00 30.57 29.70 30.25 1963694
2022-02-10 29.83 31.29 29.03 29.37 2050339
2022-02-11 29.27 29.58 27.00 27.45 3060894
2022-02-14 27.39 27.83 26.82 27.07 1461059
2022-02-15 27.57 28.40 27.26 27.75 1785539
2022-02-16 27.42 28.36 27.01 28.32 1587790
2022-02-17 28.11 28.68 26.33 26.54 1161012
2022-02-18 26.54 26.90 24.92 25.03 2156623
2022-02-22 24.26 24.85 23.55 24.22 3169123
2022-02-23 24.57 24.66 23.25 23.83 4391492
2022-02-24 22.25 24.80 22.00 24.63 3859000
2022-02-25 24.55 25.03 23.58 24.01 1662368
2022-02-28 23.71 24.40 23.28 24.35 1716255
2022-03-01 24.02 24.11 21.39 21.95 3831539
2022-03-02 22.31 23.77 21.99 23.55 2884385
2022-03-03 23.58 23.66 22.47 22.66 1584933
2022-03-04 22.22 22.72 21.63 21.97 1743585
2022-03-07 21.93 22.24 20.69 20.73 2669737
2022-03-08 20.66 22.15 20.61 20.83 2400274
2022-03-09 21.79 22.97 21.70 22.89 2175960
2022-03-10 22.32 23.91 22.10 23.05 1852474
2022-03-11 23.06 23.90 21.87 22.02 1908423
2022-03-14 20.74 21.59 19.87 19.92 5321059
2022-03-15 19.92 21.39 19.75 21.33 2342767
2022-03-16 22.10 23.85 22.10 23.53 3341803
2022-03-17 23.37 24.59 22.88 24.43 4367049
2022-03-18 26.58 28.17 25.53 27.83 8037531
2022-03-21 28.00 28.40 26.37 27.14 4455617
2022-03-22 27.71 29.18 27.60 27.75 3252867
2022-03-23 27.20 28.01 27.03 27.44 2666114
2022-03-24 27.45 27.82 26.08 26.66 2035929
2022-03-25 26.30 26.36 24.80 25.55 2375202
2022-03-28 25.55 26.35 23.88 26.12 1429313
2022-03-29 26.90 27.98 25.05 26.89 2741092
2022-03-30 26.67 26.71 25.79 26.23 1260796
2022-03-31 26.22 26.25 25.23 25.24 2093495
2022-04-01 25.33 25.93 24.87 25.63 1193263
2022-04-04 25.70 27.10 25.35 26.82 1649593
2022-04-05 26.62 26.62 24.92 25.20 1408833
2022-04-06 24.44 24.50 23.31 23.50 3375872
2022-04-07 23.35 23.71 22.60 23.39 1860184
2022-04-08 23.13 23.28 22.45 22.68 1046541
2022-04-11 22.50 23.64 22.40 22.98 1441996
2022-04-12 23.50 24.16 23.25 23.75 3001615
2022-04-13 23.60 24.57 23.47 24.55 3309601
2022-04-14 24.59 25.02 24.22 24.82 2021847
2022-04-18 24.47 25.10 23.70 24.55 2109432
2022-04-19 24.80 26.06 24.71 26.01 2388070
2022-04-20 26.25 26.51 25.47 26.05 2081558
2022-04-21 26.35 26.60 25.38 26.14 3859922
2022-04-22 26.00 26.35 25.33 26.01 3775728
2022-04-25 25.50 26.27 25.33 26.21 2332341
2022-04-26 25.96 26.05 23.37 23.94 5559252
2022-04-27 23.94 24.50 23.23 24.11 2445382
2022-04-28 24.49 25.69 23.97 25.55 1788801
2022-04-29 25.25 26.04 24.67 24.97 2077078
2022-05-02 24.68 26.11 24.36 26.04 1824602
2022-05-03 25.98 26.86 25.77 26.29 1518993
2022-05-04 26.32 26.32 24.21 25.73 2932866
2022-05-05 24.94 25.26 22.96 23.24 3372201
2022-05-06 22.92 22.92 20.80 22.53 4520630
2022-05-09 21.50 21.65 20.17 20.74 4420918
2022-05-10 21.04 21.59 19.31 20.10 3273312
2022-05-11 20.00 20.13 16.54 16.73 5856515
2022-05-12 16.43 19.28 16.38 19.02 6576041
2022-05-13 19.28 21.10 19.28 20.22 4280258
2022-05-16 20.15 20.90 19.34 20.40 5197802
2022-05-17 23.15 23.60 19.90 20.61 6976119
2022-05-18 20.50 21.06 18.86 19.62 4612959
2022-05-19 19.70 21.09 19.25 20.73 7060617
2022-05-20 21.00 21.48 18.94 19.95 4614587
2022-05-23 19.95 20.07 18.79 20.04 2490557
2022-05-24 19.72 19.72 18.06 18.32 2976840
2022-05-25 18.10 19.14 17.82 18.66 2549037
2022-05-26 18.80 20.05 18.80 19.70 1974947
2022-05-27 19.97 21.04 19.94 21.00 2868634
2022-05-31 21.13 21.43 20.50 20.65 1682266
2022-06-01 20.57 21.57 20.50 21.12 1736016
2022-06-02 21.44 23.03 21.18 22.68 2715941
2022-06-03 22.08 22.49 21.61 21.91 1190416
2022-06-06 22.16 22.16 20.27 20.94 3205698
2022-06-07 20.92 21.46 20.73 21.16 1230194
2022-06-08 20.92 21.52 20.55 21.22 1345061
2022-06-09 20.96 21.37 20.46 20.73 1171647
2022-06-10 20.50 20.67 19.76 20.14 1301534
2022-06-13 19.18 19.53 18.51 19.05 1996977
2022-06-14 19.07 19.38 18.70 19.20 1282167
2022-06-15 19.29 19.60 18.43 18.99 1949534
2022-06-16 18.34 18.63 16.75 17.13 3092231
2022-06-17 17.32 17.50 16.73 17.00 2606121
2022-06-21 17.16 17.66 17.09 17.11 2900965
2022-06-22 16.90 17.80 16.80 17.43 1823019
2022-06-23 17.55 18.35 17.08 18.28 1666703
2022-06-24 18.60 19.26 18.56 18.99 1362756
2022-06-27 19.07 19.29 17.96 18.29 2147537
2022-06-28 18.20 18.87 17.42 17.45 1246759
2022-06-29 17.28 17.85 17.00 17.78 998353
2022-06-30 17.50 18.04 16.64 17.69 2687173
2022-07-01 17.60 18.06 17.30 17.66 1355921
2022-07-05 17.34 18.79 17.05 18.55 1287626
2022-07-06 18.50 18.90 17.61 17.71 1058474
2022-07-07 17.83 18.35 17.61 18.10 1653392
2022-07-08 17.87 18.39 17.64 18.04 2073183
2022-07-11 17.82 18.03 17.33 17.46 1114528
2022-07-12 17.42 17.70 17.07 17.32 1929487
2022-07-13 17.15 17.92 16.94 17.42 1403229
2022-07-14 17.11 17.18 16.20 16.54 2287384
2022-07-15 16.66 17.39 16.16 17.20 2822650
2022-07-18 17.71 18.43 17.56 17.73 1877591
2022-07-19 18.25 19.29 18.02 19.05 2673325
2022-07-20 19.09 19.41 18.52 19.27 3675275
2022-07-21 19.18 19.98 19.00 19.94 2116970
2022-07-22 19.82 19.98 19.02 19.45 1217079
2022-07-25 19.42 19.64 19.01 19.34 822426
2022-07-26 19.17 19.17 18.30 18.53 1734573
2022-07-27 18.82 19.28 18.57 19.11 2206259
2022-07-28 19.32 21.28 18.95 21.17 3457790
2022-07-29 21.26 21.99 20.78 21.77 3504933
2022-08-01 21.85 22.69 21.64 22.19 1591042
2022-08-02 21.69 22.34 21.58 21.69 1165945
2022-08-03 21.84 22.79 21.80 22.45 2475263
2022-08-04 22.09 22.76 22.07 22.63 1239591
2022-08-05 21.82 23.19 21.70 22.84 1560228
2022-08-08 23.00 24.09 22.97 23.48 2166639
2022-08-09 23.00 23.03 22.07 22.56 1734599
2022-08-10 23.40 24.10 23.38 23.90 1831277
2022-08-11 24.17 24.55 23.44 23.88 2574034
2022-08-12 23.94 24.47 23.63 24.47 2339974
2022-08-15 24.48 24.72 24.08 24.46 5233705
2022-08-16 25.00 25.00 22.75 24.28 6531165
2022-08-17 24.19 24.56 23.88 24.07 3188019
2022-08-18 23.24 24.06 22.22 23.66 2762363
2022-08-19 23.41 23.41 22.23 22.47 2260935
2022-08-22 21.90 22.25 21.63 21.72 1624028
2022-08-23 21.91 22.50 21.69 21.85 1124230
2022-08-24 21.69 22.21 21.46 21.75 2073156
2022-08-25 21.76 22.11 21.50 21.78 1721103
2022-08-26 21.57 21.75 20.65 20.90 2694277
2022-08-29 20.44 21.06 20.31 20.76 2464031
2022-08-30 21.00 21.30 20.31 20.62 1981833
2022-08-31 20.85 21.04 19.80 19.99 2249748
2022-09-01 19.50 19.71 18.87 19.48 2734679
2022-09-02 19.76 19.80 18.91 19.37 1635172
2022-09-06 19.31 19.45 18.34 18.78 2984009
2022-09-07 18.76 19.63 18.62 19.54 1657575
2022-09-08 19.42 19.87 19.34 19.75 1269245
2022-09-09 19.98 20.40 19.89 20.28 1646141
2022-09-12 20.50 21.04 20.37 20.92 1351707
2022-09-13 20.00 20.00 19.03 19.10 2910205
2022-09-14 19.05 19.42 18.65 19.23 1731557
2022-09-15 19.12 19.55 18.41 18.62 2516043
2022-09-16 18.05 18.37 17.79 18.10 2499327
2022-09-19 17.90 18.28 17.83 18.25 2386301
2022-09-20 17.89 18.14 17.73 17.73 2027622
2022-09-21 18.00 18.96 17.67 17.74 3155411
2022-09-22 17.60 17.77 16.95 17.35 2371231
2022-09-23 16.90 17.27 16.42 17.16 2821901
2022-09-26 17.10 17.65 16.55 16.56 1714524
2022-09-27 16.85 17.23 16.35 16.93 2399487
2022-09-28 17.09 18.01 16.91 17.91 2529486
2022-09-29 17.52 17.62 16.93 17.30 2181904
2022-09-30 16.40 16.72 15.90 16.05 4685748
2022-10-03 16.42 17.04 16.01 16.80 2112572
2022-10-04 17.36 17.76 17.36 17.65 1975035
2022-10-05 17.29 18.03 17.20 17.91 1501778
2022-10-06 17.87 18.66 17.87 18.07 1508066
2022-10-07 17.67 17.80 16.58 16.78 1745641
2022-10-10 16.85 16.85 15.88 16.00 2133090
2022-10-11 15.95 16.71 15.44 16.30 1800302
2022-10-12 16.38 17.23 16.10 16.84 2344753
2022-10-13 16.18 17.57 15.76 17.14 2131444
2022-10-14 17.46 17.82 16.07 16.09 1470780
2022-10-17 16.54 16.88 16.35 16.52 1232821
2022-10-18 17.20 17.70 16.73 16.99 1135478
2022-10-19 16.73 16.78 16.07 16.21 2038282
2022-10-20 16.65 16.73 15.64 16.17 3600337
2022-10-21 16.03 16.51 15.87 16.48 1867671
2022-10-24 16.48 16.83 15.95 16.80 1453344
2022-10-25 16.96 18.31 16.96 18.13 2864991
2022-10-26 17.85 18.40 17.47 17.85 2416564
2022-10-27 18.00 18.43 17.17 17.38 1422911
2022-10-28 17.25 17.76 16.93 17.58 1387519
2022-10-31 17.29 17.98 17.22 17.59 2171684
2022-11-01 18.25 18.43 17.70 17.71 2119044
2022-11-02 17.70 17.99 16.80 16.85 2133879
2022-11-03 16.59 17.53 16.46 17.00 1692626
2022-11-04 17.51 18.07 17.22 17.63 1822212
2022-11-07 17.90 17.95 16.86 17.45 1432295
2022-11-08 17.48 17.71 16.90 17.32 2391198
2022-11-09 16.89 17.15 16.32 16.45 2224003
2022-11-10 17.57 18.38 17.51 18.09 3409573
2022-11-11 18.25 19.80 18.25 19.58 3600864
2022-11-14 19.60 20.17 18.84 19.64 2796974
2022-11-15 20.50 20.95 20.02 20.16 4092682
2022-11-16 19.36 19.43 17.64 18.40 8840740
2022-11-17 17.82 17.95 17.20 17.32 3307806
2022-11-18 17.64 17.66 16.68 16.93 2459032
2022-11-21 17.39 17.67 16.58 17.02 3229395
2022-11-22 17.05 18.22 16.90 18.17 2906023
2022-11-23 18.22 18.91 18.09 18.61 2666422
2022-11-25 18.43 18.69 18.10 18.47 1025375
2022-11-28 18.38 18.88 18.34 18.51 1727177
2022-11-29 18.70 19.14 18.42 18.44 1629834
2022-11-30 18.51 19.43 18.40 19.42 1677145
2022-12-01 19.39 19.70 19.01 19.23 2056430
2022-12-02 18.50 19.64 18.02 19.61 1789270
2022-12-05 19.59 19.71 18.68 18.86 1350428
2022-12-06 19.00 19.00 17.72 17.91 1160509
2022-12-07 17.84 18.26 17.73 18.03 1092252
2022-12-08 18.25 18.32 17.77 17.87 1460552
2022-12-09 17.71 17.94 17.33 17.42 1676444
2022-12-12 17.53 17.77 17.18 17.72 1517264
2022-12-13 18.65 18.70 17.51 17.64 1290122
2022-12-14 17.60 17.99 17.45 17.83 906839
2022-12-15 17.29 17.42 16.92 17.12 1377086
2022-12-16 17.00 17.13 16.33 16.49 2063073
2022-12-19 16.50 16.58 16.22 16.34 1711679
2022-12-20 16.20 16.55 16.07 16.39 2178428
2022-12-21 16.91 17.90 16.73 16.85 2616761
2022-12-22 16.55 16.64 16.01 16.62 1641799
2022-12-23 16.39 16.43 15.91 16.28 1499896
2022-12-27 16.27 16.55 16.07 16.39 1166417
2022-12-28 16.28 16.52 16.08 16.37 2321351
2022-12-29 16.69 17.49 16.54 17.27 1655065
2022-12-30 17.00 17.28 16.84 17.16 1220537
2023-01-03 17.73 17.92 16.84 17.07 1466068
2023-01-04 17.46 17.69 17.07 17.48 1926137
2023-01-05 17.16 17.49 16.60 17.48 2470367
2023-01-06 17.80 19.50 17.72 19.13 4991334
2023-01-09 19.14 19.65 18.63 19.12 2866136
2023-01-10 19.25 20.20 19.21 19.71 2592885
2023-01-11 19.80 20.79 19.62 20.54 2977245
2023-01-12 20.78 20.89 19.95 20.32 3297486
2023-01-13 20.13 21.14 20.08 20.70 2206233
2023-01-17 20.62 21.41 20.35 21.36 2599890
2023-01-18 21.42 21.64 20.70 20.82 1670073
2023-01-19 20.46 20.88 20.19 20.60 1577194
2023-01-20 20.74 21.56 20.59 21.16 2687687
2023-01-23 21.21 22.43 21.21 22.27 2680969
2023-01-24 22.27 22.56 21.71 21.79 2004928
2023-01-25 21.29 22.35 21.05 22.21 2000501
2023-01-26 22.60 22.77 22.03 22.23 2327722
2023-01-27 22.21 23.22 22.05 22.88 2690920
2023-01-30 22.56 23.50 22.44 22.89 2317793
2023-01-31 23.03 23.38 22.83 23.20 1513942
2023-02-01 23.10 24.07 22.74 23.77 3312603
2023-02-02 24.00 24.11 23.38 23.78 3030702
2023-02-03 23.03 23.84 22.69 22.89 2441196
2023-02-06 22.50 22.68 21.95 22.49 1771812
2023-02-07 22.32 22.37 21.30 21.99 2831617
2023-02-08 21.69 21.90 21.10 21.42 1922765
2023-02-09 21.83 22.13 21.02 21.18 1945549
2023-02-10 20.91 21.15 20.59 21.11 1344379
2023-02-13 21.24 21.84 20.95 21.71 2013825
2023-02-14 21.56 23.11 21.35 23.08 2531429
2023-02-15 22.88 23.75 22.88 23.56 1787550
2023-02-16 23.18 23.46 22.09 22.16 2195150
2023-02-17 22.56 22.56 21.58 21.75 2264542
2023-02-21 21.37 21.75 20.72 21.05 2709765
2023-02-22 20.97 21.20 20.75 21.05 1978378
2023-02-23 21.16 21.36 20.90 21.16 1643407
2023-02-24 20.80 20.97 20.31 20.68 1737967
2023-02-27 20.98 21.49 20.97 21.31 1595709
2023-02-28 21.39 22.47 21.39 21.87 3030444
2023-03-01 21.90 22.56 21.88 22.19 2542833
2023-03-02 22.00 22.87 22.00 22.58 1961996
2023-03-03 22.81 23.06 22.61 22.77 1715934
2023-03-06 22.68 22.93 22.32 22.47 1816722
2023-03-07 22.61 22.75 22.03 22.31 1439362
2023-03-08 22.28 22.39 21.81 22.34 1292503
2023-03-09 22.27 22.47 20.95 21.22 2470562
2023-03-10 21.15 21.21 20.04 20.49 2329261
2023-03-13 20.26 20.57 19.90 20.25 1878858
2023-03-14 20.70 21.13 20.52 20.97 1327400
2023-03-15 20.40 20.70 19.90 20.55 1711616
2023-03-16 20.99 22.08 20.80 21.72 3108586
2023-03-17 21.58 21.99 21.29 21.61 2959924
2023-03-20 21.55 22.18 21.12 21.57 3018480
2023-03-21 25.95 28.00 25.50 27.26 27341057
2023-03-22 27.29 29.27 27.01 27.36 17363499
2023-03-23 28.17 31.94 27.60 30.64 18904271
2023-03-24 30.10 31.80 29.90 31.66 8649769
2023-03-27 31.66 31.75 29.92 30.24 7405212
2023-03-28 30.39 30.63 29.36 29.69 5693023
2023-03-29 30.00 31.13 29.84 30.80 4676044
2023-03-30 31.18 31.50 30.77 30.82 3672341
2023-03-31 30.79 31.28 29.86 31.03 4596368
2023-04-03 30.85 32.25 29.95 31.19 7460344
2023-04-04 31.68 33.20 31.68 32.51 8978297
2023-04-05 31.00 31.00 29.00 29.35 10314892
2023-04-06 29.16 29.55 28.25 29.38 4539206
2023-04-10 28.98 30.45 28.86 30.39 3853545
2023-04-11 30.05 30.66 29.66 29.87 3105442
2023-04-12 30.49 30.65 29.11 29.32 2258797
2023-04-13 29.60 30.09 29.33 29.92 2414986
2023-04-14 30.09 32.18 29.99 30.71 6817950
2023-04-17 30.72 30.72 29.92 30.45 2725600
2023-04-18 30.80 32.01 30.56 31.91 4931183
2023-04-19 31.50 32.66 31.28 31.51 4004326
2023-04-20 31.09 33.12 31.00 31.89 5949113
2023-04-21 31.91 33.51 31.62 33.31 4772204
2023-04-24 33.28 33.75 32.81 33.61 3411921
2023-04-25 33.49 33.49 32.00 32.16 3687416
2023-04-26 32.63 33.80 32.02 32.88 4294455
2023-04-27 33.02 33.48 30.60 32.44 5107022
2023-04-28 32.25 32.82 31.87 32.45 2019821
2023-05-01 32.80 33.49 32.13 32.42 2233155
2023-05-02 32.44 32.55 31.31 31.81 2176889
2023-05-03 31.63 33.35 31.46 32.63 2342136
2023-05-04 32.57 33.32 32.13 32.53 2677538
2023-05-05 32.96 34.88 32.75 33.91 7267309
2023-05-08 33.90 34.56 33.57 34.37 2968852
2023-05-09 33.85 34.20 33.18 33.62 2625583
2023-05-10 34.00 34.20 32.35 32.66 3909519
2023-05-11 32.86 33.56 32.43 33.12 2837439
2023-05-12 32.69 33.62 32.54 32.87 2590862
2023-05-15 33.06 33.76 32.91 33.44 6821164
2023-05-16 31.32 31.89 29.62 30.19 14167282
2023-05-17 29.31 29.41 27.52 27.90 13898148
2023-05-18 27.60 28.16 26.86 27.51 9269202
2023-05-19 27.29 27.29 26.10 26.69 8278259
2023-05-22 26.81 27.91 26.42 27.48 5340537
2023-05-23 27.32 27.84 26.50 26.63 4288114
2023-05-24 26.53 26.82 25.51 26.16 3758973
2023-05-25 26.60 26.89 26.04 26.65 3303622
2023-05-26 26.97 27.78 26.57 27.45 4656260
2023-05-30 27.74 27.94 27.29 27.32 4611187
2023-05-31 27.58 27.83 27.02 27.45 4534715
2023-06-01 27.46 27.75 26.87 27.17 4206862
2023-06-02 28.02 28.48 27.43 27.97 4773585
2023-06-05 28.09 28.78 27.64 27.97 3937807
2023-06-06 28.57 29.20 28.28 28.37 4007252
2023-06-07 28.49 28.99 27.95 28.04 4156652
2023-06-08 28.02 28.84 28.00 28.72 3619100
2023-06-09 29.94 31.45 29.75 30.28 9993565
2023-06-12 30.56 30.84 29.72 30.57 3794086
2023-06-13 30.93 31.36 29.72 29.74 3438906
2023-06-14 29.86 30.70 29.68 29.85 5809266
2023-06-15 29.58 30.45 29.22 30.28 2550159
2023-06-16 30.50 30.64 29.76 29.93 3140877
2023-06-20 29.78 29.85 28.33 29.51 3891587
2023-06-21 29.55 29.94 28.26 28.77 2786397
2023-06-22 28.60 29.46 28.55 29.04 2291552
2023-06-23 28.65 29.98 28.52 29.76 2452083
2023-06-26 29.83 31.35 29.83 30.63 5092382
2023-06-27 30.81 31.68 30.67 31.30 4038758
2023-06-28 31.31 32.12 30.99 31.98 3555959
2023-06-29 31.98 32.50 31.32 31.61 3098334
2023-06-30 31.91 33.17 31.86 33.00 4837256
2023-07-03 33.10 33.68 32.87 33.16 2767473
2023-07-05 33.15 33.18 32.51 33.05 1987153
2023-07-06 32.60 32.67 30.71 31.80 4281934
2023-07-07 31.91 32.20 31.38 31.43 2353532
2023-07-10 31.55 32.39 31.55 32.23 2206332
2023-07-11 32.05 33.17 31.93 32.68 3951884
2023-07-12 33.10 33.26 31.80 32.58 2740304
2023-07-13 33.07 34.48 32.95 33.55 7413054
2023-07-14 33.67 33.88 32.69 33.14 2638457
2023-07-17 33.37 35.56 33.13 35.27 7796718
2023-07-18 35.17 35.51 34.54 35.33 2992444
2023-07-19 35.40 35.75 34.36 35.00 3031127
2023-07-20 34.71 35.85 34.26 34.32 3136482
2023-07-21 34.22 35.06 34.05 34.62 2377680
2023-07-24 34.80 35.70 34.06 35.47 3623910
2023-07-25 36.10 36.59 35.02 35.06 2745403
2023-07-26 34.78 36.50 34.50 36.18 3170046
2023-07-27 36.77 36.83 33.58 33.87 5309306
2023-07-28 34.10 35.26 32.15 35.23 5688678
2023-07-31 35.49 36.00 35.17 36.00 2915847
2023-08-01 35.63 36.12 35.33 35.98 2270209
2023-08-02 35.32 35.49 34.48 34.83 2813351
2023-08-03 34.80 35.60 34.63 35.48 1537725
2023-08-04 35.70 36.09 35.09 35.33 1833296
2023-08-07 35.37 35.65 34.78 35.27 1297469
2023-08-08 35.23 35.87 34.90 35.70 2973714
2023-08-09 35.79 36.80 35.08 36.51 4180743
2023-08-10 36.70 37.08 35.16 35.71 3319049
2023-08-11 35.42 35.93 34.21 34.55 3710279
2023-08-14 34.32 34.81 33.89 34.61 5956500
2023-08-15 30.20 31.42 28.55 29.77 23694322
2023-08-16 29.77 31.29 29.38 30.32 9385675
2023-08-17 30.32 31.98 30.27 30.66 7256362
2023-08-18 30.06 30.75 29.73 30.26 4373606
2023-08-21 30.66 31.05 29.71 29.74 3437602
2023-08-22 29.26 29.88 28.90 29.38 4442222
2023-08-23 27.96 30.08 27.21 29.88 6415755
2023-08-24 29.94 30.04 28.28 28.40 3524095
2023-08-25 28.59 28.81 27.86 28.75 2516423
2023-08-28 29.08 29.15 27.61 28.06 3841761
2023-08-29 28.00 28.66 27.86 28.51 3287598
2023-08-30 28.30 28.98 27.92 28.93 2545371
2023-08-31 29.02 29.57 28.82 28.83 2959400
2023-09-01 29.58 29.87 28.85 29.23 3032100
2023-09-05 29.60 30.20 29.27 30.07 4572714
2023-09-06 29.87 30.74 29.87 30.61 5061412
2023-09-07 30.00 30.22 29.25 29.32 5142955
2023-09-08 29.21 29.76 29.13 29.59 1757402
2023-09-11 30.00 30.14 29.37 29.99 2759518
2023-09-12 30.04 30.79 29.61 29.75 3209224
2023-09-13 29.57 29.81 28.71 29.02 4146054
2023-09-14 29.37 30.80 29.18 30.68 3670641
2023-09-15 30.55 31.05 29.73 29.95 4118018
2023-09-18 29.66 30.56 29.60 30.27 2875109
2023-09-19 30.07 30.48 29.32 29.86 3499454
2023-09-20 30.44 30.63 29.58 29.70 2134862
2023-09-21 29.29 29.50 28.48 28.76 4136229
2023-09-22 29.00 29.10 28.01 28.08 3035106
2023-09-25 27.42 27.52 26.35 27.32 8194752
2023-09-26 27.00 27.55 26.04 26.06 6462694
2023-09-27 26.00 26.43 25.77 26.16 3618814
2023-09-28 26.08 26.44 25.51 26.23 4698374
2023-09-29 27.83 29.05 27.52 27.82 7573461
2023-10-02 27.53 27.73 25.64 26.12 6693927
2023-10-03 25.79 26.59 25.74 25.99 5158908
2023-10-04 26.50 26.72 23.65 25.05 15626291
2023-10-05 25.00 25.10 23.96 24.15 4985177
2023-10-06 23.95 25.19 23.78 25.11 5324399
2023-10-09 25.41 25.85 25.13 25.20 4383115
2023-10-10 25.15 26.25 25.01 25.11 4020224
2023-10-11 25.50 25.61 24.65 24.66 4495999
2023-10-12 24.75 24.98 23.72 23.78 4937950
2023-10-13 23.89 24.07 23.41 23.67 3707659
2023-10-16 23.81 25.34 23.81 24.89 4008727
2023-10-17 24.58 26.22 24.58 25.59 4268950
2023-10-18 25.52 25.54 24.91 25.24 2258602
2023-10-19 25.30 25.61 25.00 25.27 2475118
2023-10-20 25.00 25.25 24.54 25.04 3128074
2023-10-23 25.01 26.14 24.83 25.56 5229636
2023-10-24 26.09 26.24 25.56 26.02 2178574
2023-10-25 25.35 25.71 24.75 24.77 2978955
2023-10-26 24.52 25.25 24.37 24.75 3000967
2023-10-27 25.50 26.04 24.41 24.51 3617949
2023-10-30 24.80 25.37 24.69 25.31 4659946
2023-10-31 25.20 25.74 24.97 25.67 3436580
2023-11-01 25.69 26.55 25.37 26.51 5033803
2023-11-02 27.07 27.91 27.05 27.58 4544071
2023-11-03 28.13 28.91 27.89 28.06 4432896
2023-11-06 28.19 28.38 27.75 28.06 2524522
2023-11-07 28.23 29.12 28.23 28.71 4244485
2023-11-08 28.59 28.91 28.18 28.22 3053950
2023-11-09 28.40 28.50 26.72 26.98 4690409
2023-11-10 26.93 27.07 25.88 26.90 4973439
2023-11-13 26.94 26.99 26.09 26.56 8645466
2023-11-14 25.23 26.09 24.15 25.65 20279629
2023-11-15 26.10 28.14 26.04 27.77 10721365
2023-11-16 27.07 27.57 26.61 27.13 4362685
2023-11-17 27.21 27.91 26.70 27.60 3541034
2023-11-20 27.70 28.54 27.60 28.46 3688445
2023-11-21 28.52 28.78 27.75 27.87 2801872
2023-11-22 28.00 28.30 27.48 27.58 2304037
2023-11-24 27.82 28.52 27.82 28.48 1326017
2023-11-27 28.50 28.55 27.88 28.21 2673537
2023-11-28 28.03 28.99 27.75 28.79 3158931
2023-11-29 29.40 30.22 29.15 29.95 7297155
2023-11-30 30.15 30.31 28.67 29.01 7881298
2023-12-01 29.09 30.29 28.79 30.26 4453670
2023-12-04 29.84 30.72 29.49 29.83 4795902
2023-12-05 29.53 29.63 29.02 29.29 2615985
2023-12-06 29.00 29.30 27.47 27.59 6653263
2023-12-07 27.26 28.30 27.04 28.27 3581660
2023-12-08 28.12 28.80 28.12 28.63 3503122
2023-12-11 28.66 29.10 28.20 28.26 2682740
2023-12-12 28.07 28.31 27.90 28.16 2876936
2023-12-13 28.13 29.89 27.54 29.82 4555735
2023-12-14 30.98 31.32 30.39 30.55 6009546
2023-12-15 31.05 31.50 30.61 30.88 5437530
2023-12-18 31.00 31.24 30.38 30.56 3040818
2023-12-19 30.88 31.96 30.88 31.35 4752365
2023-12-20 31.30 31.66 29.39 29.42 4189338
2023-12-21 29.56 30.20 28.63 29.11 6557518
2023-12-22 27.82 28.54 27.11 28.03 11251414
2023-12-26 28.15 28.67 27.98 28.00 4032478
2023-12-27 28.10 28.21 27.67 27.73 3100699
2023-12-28 27.93 28.09 27.61 27.96 3602859
2023-12-29 27.73 28.14 26.86 26.97 4960352
2024-01-02 26.62 27.26 26.46 26.76 6246427
2024-01-03 26.49 26.55 25.90 26.07 4499761
2024-01-04 26.03 26.60 25.78 26.27 4624702
2024-01-05 26.73 27.49 26.47 26.57 5705294
2024-01-08 26.74 28.99 26.70 28.20 16777140
2024-01-09 28.29 28.56 27.42 27.53 5531439
2024-01-10 27.66 28.90 27.11 28.71 5488049
2024-01-11 28.54 29.09 27.85 28.70 4988604
2024-01-12 28.50 28.75 27.91 28.02 4043508
2024-01-16 27.92 28.71 27.32 27.98 6283760
2024-01-17 27.35 27.71 26.67 27.70 5556943
2024-01-18 27.80 28.00 27.25 27.78 5782392
2024-01-19 27.85 27.96 27.23 27.96 3302809
2024-01-22 28.12 28.24 27.42 28.20 4291479
2024-01-23 28.49 28.62 27.56 27.73 2590899
2024-01-24 27.90 27.90 26.03 26.05 6721798
2024-01-25 26.42 26.94 26.39 26.63 4382214
2024-01-26 26.90 27.09 26.25 26.25 3231921
2024-01-29 26.33 27.50 26.10 27.49 3097551
2024-01-30 27.24 27.77 26.93 27.50 5017972
2024-01-31 27.26 27.67 26.49 26.56 7112498
2024-02-01 26.81 27.12 26.22 26.80 4429735
2024-02-02 26.73 27.71 26.46 27.70 4161519
2024-02-05 27.52 27.60 26.87 27.17 3336901
2024-02-06 27.16 28.00 27.02 27.87 3504602
2024-02-07 27.90 28.52 27.47 27.87 4143758
2024-02-08 27.90 28.80 27.81 28.57 3977073
2024-02-09 28.67 29.67 28.58 29.50 4977792
2024-02-12 29.60 30.43 29.60 30.05 5422648
2024-02-13 28.66 30.19 28.50 29.96 5305393
2024-02-14 30.50 32.03 30.43 32.01 11005655
2024-02-15 32.35 33.25 31.98 32.31 6078230
2024-02-16 32.10 32.10 31.08 31.74 4168546
2024-02-20 31.46 31.70 31.10 31.61 2929936
2024-02-21 32.00 32.09 31.19 31.57 3301645
2024-02-22 32.35 32.60 31.95 32.26 3496668
2024-02-23 32.21 32.92 31.65 32.20 2998049
2024-02-26 32.44 33.30 32.39 32.79 3583293
2024-02-27 33.00 34.24 32.78 34.10 6471185
2024-02-28 33.95 34.52 33.76 34.25 3136303
2024-02-29 34.78 35.58 34.36 35.02 4906237
2024-03-01 35.07 35.13 34.31 34.65 5013284
2024-03-04 34.50 34.72 33.94 34.03 7222569
2024-03-05 33.90 33.96 32.58 33.03 6446576
2024-03-06 33.48 33.48 32.07 32.64 5949105
2024-03-07 32.26 32.75 31.94 32.02 4112394
2024-03-08 32.62 33.18 32.39 33.09 6576098
2024-03-11 33.00 34.38 33.00 33.62 11051623
2024-03-12 29.12 30.90 27.37 30.64 33906903
2024-03-13 30.55 33.31 30.45 33.28 13391735
2024-03-14 33.25 33.25 31.84 32.68 6023512
2024-03-15 32.66 33.57 32.57 33.23 4366124
2024-03-18 32.88 33.65 32.59 33.10 3992834
2024-03-19 32.88 34.31 32.75 34.23 4377417
2024-03-20 34.10 35.12 33.68 34.73 5283334
2024-03-21 35.20 36.15 34.51 35.61 6774528
2024-03-22 35.00 35.24 34.26 34.71 4348846
2024-03-25 34.81 35.14 34.42 34.59 2495917
2024-03-26 34.83 34.93 33.83 34.05 2874126
2024-03-27 34.49 34.81 33.67 34.74 3580031
2024-03-28 34.72 35.94 34.72 35.38 5141113
2024-04-01 36.00 36.00 34.77 35.22 3218917
2024-04-02 34.29 34.75 33.82 34.29 2637291
2024-04-03 34.25 34.29 33.14 33.18 3268327
2024-04-04 33.50 33.70 32.09 32.15 4044642
2024-04-05 32.05 32.19 31.16 31.98 5651084
2024-04-08 32.31 33.01 31.96 32.57 2817283
2024-04-09 32.85 33.23 32.47 33.11 2910774
2024-04-10 32.30 33.32 32.05 32.08 2976444
2024-04-11 32.17 32.84 31.67 32.80 2147262
2024-04-12 32.49 32.98 32.04 32.87 9487199
2024-04-15 33.00 33.66 31.94 32.21 5137610
2024-04-16 32.46 33.27 32.06 32.56 4467111
2024-04-17 33.00 33.82 32.76 33.37 4436172
2024-04-18 33.34 33.60 32.49 33.01 2414127
2024-04-19 32.71 33.35 31.54 31.58 3003071
2024-04-22 31.70 32.31 31.54 31.93 2429362
2024-04-23 32.12 32.61 31.81 32.56 2913308
2024-04-24 32.61 32.87 32.10 32.36 2024726
2024-04-25 31.78 32.33 31.53 31.94 1758570
2024-04-26 32.27 33.00 31.93 32.79 2088132
2024-04-29 32.51 33.47 32.23 32.61 2697097
2024-04-30 32.51 32.90 31.75 31.75 2748740
2024-05-01 31.87 32.01 30.93 31.29 2925756
2024-05-02 32.13 32.82 31.41 32.74 2580309
2024-05-03 33.33 33.71 32.78 33.27 2391279
2024-05-06 33.79 34.41 33.62 34.04 2605682
2024-05-07 34.14 34.93 33.66 34.01 4239290
2024-05-08 33.52 33.52 32.27 32.98 3243201
2024-05-09 32.45 32.53 31.14 31.30 7000763
2024-05-10 31.51 31.52 29.84 30.40 10095160
2024-05-13 30.49 31.16 30.32 30.69 10561392
2024-05-14 35.34 37.31 33.55 36.30 24862699
2024-05-15 36.05 37.49 35.52 36.42 10783095
2024-05-16 36.50 37.43 36.08 36.64 5278257
2024-05-17 36.73 38.65 36.64 38.12 7991082
2024-05-20 38.03 38.42 37.32 38.36 3589721
2024-05-21 38.20 38.31 37.27 37.31 4379042
2024-05-22 37.16 37.93 36.90 37.59 2482938
2024-05-23 37.88 38.94 37.45 38.41 4458413
2024-05-24 39.00 40.32 38.78 40.23 7449295
2024-05-28 40.58 42.10 40.46 41.82 8578889
2024-05-29 41.90 42.96 41.28 42.65 5209010
2024-05-30 42.83 43.54 42.19 42.60 4452790
2024-05-31 42.60 43.35 41.88 42.54 3481638
2024-06-03 42.87 43.01 40.86 41.24 4985580
2024-06-04 41.29 41.80 40.60 40.82 3825318
2024-06-05 40.60 42.36 40.35 42.00 3928060
2024-06-06 43.17 43.39 41.95 42.20 3700420
2024-06-07 41.92 43.06 41.30 42.35 3305502
2024-06-10 42.08 43.22 41.58 42.73 4845532
2024-06-11 43.50 44.21 43.10 43.79 4417726
2024-06-12 44.00 44.30 43.01 43.63 4167147
2024-06-13 43.71 43.72 42.41 42.90 3125243
2024-06-14 43.02 43.31 41.74 42.00 3388547
2024-06-17 41.50 42.48 39.16 41.63 6210887
2024-06-18 41.48 42.35 40.79 42.23 4278743
2024-06-20 41.91 42.00 40.92 41.73 6609862
2024-06-21 39.73 39.89 38.19 39.72 10227233
2024-06-24 38.85 39.72 38.02 39.03 5666907
2024-06-25 39.11 39.29 38.29 38.76 3705347
2024-06-26 38.75 39.75 38.26 38.60 4957595
2024-06-27 38.33 39.45 38.05 39.03 4631815
2024-06-28 38.52 39.39 37.71 38.80 7246963
2024-07-01 38.94 39.09 37.76 38.03 3638350
2024-07-02 38.26 38.31 36.73 37.22 4493300
2024-07-03 37.30 37.51 36.42 36.65 4070730
2024-07-05 36.75 37.31 36.05 37.19 3181091
2024-07-08 37.08 38.03 37.06 37.93 3759823
2024-07-09 38.22 38.47 37.14 37.20 3690540
2024-07-10 37.29 37.53 36.12 36.63 3780779
2024-07-11 37.03 37.33 36.35 37.03 4450536
2024-07-12 37.35 37.77 36.89 37.51 3741480
2024-07-15 37.43 37.68 36.76 37.59 5932252
2024-07-16 38.06 39.78 38.06 39.20 7600778
2024-07-17 38.85 41.42 38.55 40.36 8720716
2024-07-18 41.28 42.45 39.99 40.12 6778615
2024-07-19 40.16 41.14 40.04 40.06 3691254
2024-07-22 40.25 40.68 39.38 40.58 3821740
2024-07-23 41.09 41.86 40.28 40.52 2832116
2024-07-24 40.36 40.36 38.45 38.50 3738022
2024-07-25 38.55 39.04 37.35 38.20 2893378
2024-07-26 40.01 40.68 39.63 40.22 3955863
2024-07-29 40.41 40.41 39.51 39.83 3145831
2024-07-30 40.09 40.27 38.37 38.82 3290812
2024-07-31 40.21 41.70 39.81 41.42 5716368
2024-08-01 41.07 41.54 39.82 40.25 3356726
2024-08-02 38.56 39.16 37.73 38.67 5403186
2024-08-05 35.25 38.25 35.25 37.24 5455699
2024-08-06 37.52 38.26 37.07 37.83 4006826
2024-08-07 37.97 38.94 36.84 36.95 4551934
2024-08-08 37.54 39.08 37.50 39.04 4152228
2024-08-09 39.06 40.48 39.05 40.23 5314996
2024-08-12 40.66 41.39 39.50 39.55 9247160
2024-08-13 41.53 43.20 38.30 41.27 18710370
2024-08-14 41.33 42.01 40.36 40.56 5953743
2024-08-15 42.00 43.00 41.80 42.73 5507073
2024-08-16 42.51 42.92 41.27 42.54 4214713
2024-08-19 42.86 43.00 42.02 42.45 2967046
2024-08-20 42.45 42.45 41.12 41.73 4279076
2024-08-21 42.00 44.58 41.93 43.46 8396682
2024-08-22 43.51 44.04 42.98 43.19 3605285
2024-08-23 43.70 45.06 43.49 44.57 4719222
2024-08-26 44.82 45.93 44.05 45.90 7946621
2024-08-27 45.08 48.08 45.00 47.92 9530043
2024-08-28 47.18 47.52 46.09 46.37 8528383
2024-08-29 46.38 47.90 45.60 46.92 6242670
2024-08-30 47.18 47.32 46.01 46.98 3907528
2024-09-03 47.09 47.50 45.62 46.07 3899751
2024-09-04 45.21 46.27 42.00 45.70 5924671
2024-09-05 45.34 45.54 44.60 44.78 2942891
2024-09-06 44.94 45.20 43.32 44.44 4737097
2024-09-09 44.99 45.28 44.13 44.36 3291026
2024-09-10 44.50 45.41 44.13 45.26 4024998
2024-09-11 45.00 46.67 43.38 46.42 4485255
2024-09-12 47.41 49.35 47.00 49.05 6125468
2024-09-13 48.59 49.35 48.37 48.63 5443726
2024-09-16 49.10 50.09 48.66 49.88 4031505
2024-09-17 50.00 50.12 49.25 49.25 3473955
2024-09-18 49.98 52.00 49.51 50.94 5404402
2024-09-19 51.81 52.16 49.48 49.73 7539253
2024-09-20 49.13 50.81 49.04 49.95 4626430
2024-09-23 50.85 51.20 49.90 50.41 4377512
2024-09-24 50.55 51.14 49.77 50.57 2667434
2024-09-25 50.57 50.86 49.80 50.20 3463730
2024-09-26 51.46 52.06 50.76 51.57 3948455
2024-09-27 51.60 51.72 50.80 51.13 4872127
2024-09-30 51.00 51.00 49.88 50.15 3163840
2024-10-01 50.10 50.30 48.71 49.35 3605521
2024-10-02 49.00 49.54 48.15 49.21 3947614
2024-10-03 48.90 49.67 48.53 49.67 2392315
2024-10-04 51.00 51.82 50.78 51.71 3510880
2024-10-07 51.60 52.18 49.79 50.40 3304462
2024-10-08 50.34 52.62 50.28 51.75 3151938
2024-10-09 52.11 52.80 50.92 50.95 3280874
2024-10-10 50.38 50.55 49.71 49.95 2953650
2024-10-11 49.95 50.23 49.55 50.00 2640857
2024-10-14 49.91 50.32 48.71 49.61 3654793
2024-10-15 49.25 49.86 48.97 49.39 3342560
2024-10-16 49.50 49.51 48.62 49.13 2013416
2024-10-17 49.93 50.11 48.05 48.16 2612021
2024-10-18 48.66 49.19 47.90 48.33 2182352
2024-10-21 48.21 48.42 47.25 48.31 2641809
2024-10-22 47.52 49.23 47.30 48.66 3368042
2024-10-23 48.25 48.95 46.50 47.38 3389858
2024-10-24 47.91 48.37 47.26 47.59 2340434
2024-10-25 49.05 51.50 48.95 50.65 5911957
2024-10-28 51.00 51.36 50.32 50.61 2781392
2024-10-29 50.07 50.43 48.41 49.91 3100453
2024-10-30 49.63 49.71 48.63 48.81 2475579
2024-10-31 48.64 48.75 47.02 47.42 2860256
2024-11-01 47.76 47.91 46.28 46.50 3346980
2024-11-04 46.97 47.48 46.28 46.30 3144384
2024-11-05 46.90 47.91 46.63 47.88 2277517
2024-11-06 49.00 49.36 47.10 47.57 3519219
2024-11-07 48.54 50.60 48.00 50.38 4784307
2024-11-08 49.72 51.75 49.57 51.49 4770503
2024-11-11 52.74 53.72 52.01 52.71 10659315
2024-11-12 53.95 54.00 49.94 52.62 10950923
2024-11-13 54.00 56.44 52.70 52.71 6104154
2024-11-14 52.72 53.55 51.81 53.35 2603452
2024-11-15 52.79 52.90 51.76 51.92 2616893
2024-11-18 51.41 51.65 49.51 51.49 3408868
2024-11-19 50.60 53.88 50.30 53.40 3487014
2024-11-20 54.06 54.49 52.75 53.74 1655523
2024-11-21 54.98 56.66 54.56 56.19 4838836
2024-11-22 57.00 58.51 56.88 58.13 4178437
2024-11-25 58.90 59.19 57.52 58.47 5555570
2024-11-26 58.50 58.78 57.60 57.98 2507670
2024-11-27 58.16 58.54 56.84 57.90 1889986
2024-11-29 57.98 58.70 57.31 58.33 1290222
2024-12-02 58.64 59.19 57.89 58.53 3220754
2024-12-03 58.89 59.84 58.02 59.54 3441425
2024-12-04 59.09 59.80 58.27 59.00 2926410
2024-12-05 59.00 59.73 58.44 59.37 2513231
2024-12-06 59.95 60.12 57.62 57.64 3517034
2024-12-09 57.66 57.66 54.89 55.02 5251092
2024-12-10 55.20 56.04 54.50 55.18 2663371
2024-12-11 56.29 58.30 55.83 58.20 2828413
2024-12-12 57.74 58.41 57.30 57.60 1857498
2024-12-13 57.77 58.12 56.53 57.30 1960044
2024-12-16 57.50 58.93 56.62 57.88 2475991
2024-12-17 57.48 57.62 55.58 56.64 3657490
2024-12-18 55.39 56.78 54.51 54.76 3007298
2024-12-19 55.25 55.98 54.41 55.14 2139231
2024-12-20 53.80 57.57 53.08 57.14 2219473
2024-12-23 56.82 57.81 56.00 56.65 2001082
2024-12-24 56.66 56.76 56.18 56.45 857460

Explore More About ONON

Coins representing dividend payouts and trends

ONON Dividend History

Discover On Holding AG's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ONON Stock Split History

Discover On Holding AG's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ONON Historical Prices

Explore On Holding AG's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.