ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	54.49	54.59	54.11	54.27	54.27	1.55%	3,095
Mar 13, 2026	53.64	53.64	53.11	53.44	53.44	0.66%	10,210
Mar 12, 2026	53.85	53.88	53.09	53.09	53.09	-2.48%	3,056
Mar 11, 2026	54.28	54.45	54.01	54.44	54.44	-0.46%	2,395
Mar 10, 2026	55.00	55.25	54.69	54.69	54.69	-0.22%	3,663
Mar 9, 2026	54.06	54.81	52.91	54.81	54.81	-0.16%	7,351
Mar 6, 2026	54.93	55.18	54.76	54.90	54.90	-1.74%	8,429
Mar 5, 2026	54.98	55.88	54.98	55.87	55.87	1.01%	20,481
Mar 4, 2026	54.85	55.52	54.85	55.31	55.31	1.40%	7,942
Mar 3, 2026	53.27	54.57	52.98	54.55	54.55	-1.14%	15,665
Mar 2, 2026	54.20	55.32	54.16	55.18	55.18	-0.93%	8,055
Feb 27, 2026	55.34	55.70	55.25	55.70	55.70	0.13%	7,270
Feb 26, 2026	55.39	55.67	54.84	55.63	55.63	2.96%	8,003
Feb 25, 2026	53.96	54.09	53.35	54.03	54.03	-0.52%	7,055
Feb 24, 2026	53.55	54.42	53.55	54.31	54.31	1.46%	16,294
Feb 23, 2026	54.85	54.85	53.19	53.53	53.53	-2.99%	17,753
Feb 20, 2026	53.92	55.44	53.92	55.18	55.18	1.96%	16,612
Feb 19, 2026	53.88	54.29	53.73	54.12	54.12	0.33%	11,933
Feb 18, 2026	53.09	54.23	53.09	53.94	53.94	2.10%	11,247
Feb 17, 2026	52.45	52.88	52.17	52.83	52.83	0.19%	6,982
Feb 13, 2026	52.70	53.24	52.32	52.73	52.73	0.15%	6,994
Feb 12, 2026	54.94	54.94	52.61	52.65	52.65	-3.50%	10,375
Feb 11, 2026	55.36	55.36	54.52	54.56	54.56	-2.73%	4,797
Feb 10, 2026	56.53	57.09	56.09	56.09	56.09	-0.83%	5,070
Feb 9, 2026	56.20	56.77	56.20	56.56	56.56	0.20%	7,025
Feb 6, 2026	55.43	56.56	55.39	56.45	56.45	0.83%	16,155
Feb 5, 2026	56.59	56.83	55.67	55.99	55.99	-2.71%	49,115
Feb 4, 2026	59.22	59.27	56.73	57.55	57.55	-2.80%	14,696
Feb 3, 2026	60.35	60.35	58.58	59.20	59.20	-1.61%	11,416
Feb 2, 2026	59.07	60.60	59.07	60.17	60.17	1.04%	15,049
Jan 30, 2026	60.57	60.57	59.55	59.55	59.55	-2.49%	82,791
Jan 29, 2026	61.88	61.88	60.62	61.07	61.07	-1.06%	7,272
Jan 28, 2026	62.28	62.28	61.70	61.72	61.72	-1.04%	7,857
Jan 27, 2026	62.55	62.64	61.78	62.37	62.37	0.27%	5,973
Jan 26, 2026	62.26	62.58	62.10	62.20	62.20	-0.10%	7,431
Jan 23, 2026	62.48	62.48	62.19	62.26	62.26	-0.83%	9,388
Jan 22, 2026	62.60	63.39	62.60	62.78	62.78	1.83%	8,886
Jan 21, 2026	61.40	61.65	60.84	61.65	61.65	1.40%	3,991
Jan 20, 2026	60.99	61.60	60.58	60.80	60.80	-2.65%	6,372
Jan 16, 2026	63.58	63.58	62.38	62.45	62.45	-1.44%	44,211
Jan 15, 2026	63.00	63.62	62.81	63.37	63.37	1.33%	12,260
Jan 14, 2026	63.24	63.24	62.47	62.54	62.54	-1.22%	3,962
Jan 13, 2026	63.71	63.71	62.88	63.31	63.31	-0.59%	3,710
Jan 12, 2026	62.89	63.94	62.89	63.68	63.68	1.52%	13,579
Jan 9, 2026	62.42	62.76	61.85	62.73	62.73	0.19%	9,670
Jan 8, 2026	61.51	62.75	61.51	62.61	62.61	1.56%	10,608
Jan 7, 2026	62.00	62.27	61.64	61.65	61.65	-0.58%	9,446
Jan 6, 2026	60.82	62.14	60.82	62.01	62.01	1.76%	13,406
Jan 5, 2026	59.98	61.15	59.98	60.94	60.94	2.04%	22,319
Jan 2, 2026	60.01	60.01	59.43	59.72	59.72	0.81%	9,785