ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	53.31	53.31	52.83	53.16	53.16	-1.37%	5,480
Apr 6, 2026	53.20	53.91	53.20	53.90	53.90	1.39%	11,772
Apr 2, 2026	52.09	53.16	52.09	53.16	53.16	-0.31%	1,106
Apr 1, 2026	53.50	53.69	53.23	53.33	53.33	0.23%	7,230
Mar 31, 2026	51.84	53.36	51.84	53.21	53.21	4.24%	2,511
Mar 30, 2026	51.66	51.66	50.87	51.04	51.04	-0.19%	4,418
Mar 27, 2026	51.78	51.78	51.03	51.14	51.14	-2.81%	3,431
Mar 26, 2026	53.00	53.00	52.61	52.62	52.62	-2.18%	3,195
Mar 25, 2026	53.22	53.83	53.22	53.79	53.79	3.05%	7,284
Mar 24, 2026	52.31	52.31	51.71	52.20	52.13	-1.29%	4,347
Mar 23, 2026	52.58	53.42	52.58	52.88	52.81	2.76%	9,303
Mar 20, 2026	52.71	52.71	51.25	51.46	51.39	-2.49%	3,884
Mar 19, 2026	52.58	52.97	52.10	52.77	52.70	-1.55%	10,909
Mar 18, 2026	54.68	54.83	53.56	53.60	53.53	-2.36%	11,787
Mar 17, 2026	54.58	55.31	54.58	54.89	54.82	1.15%	9,696
Mar 16, 2026	54.49	54.59	54.11	54.27	54.20	1.55%	3,095
Mar 13, 2026	53.64	53.64	53.11	53.44	53.37	0.66%	10,230
Mar 12, 2026	53.85	53.88	53.09	53.09	53.02	-2.48%	3,072
Mar 11, 2026	54.28	54.45	54.01	54.44	54.37	-0.46%	2,397
Mar 10, 2026	55.00	55.25	54.69	54.69	54.62	-0.22%	3,663
Mar 9, 2026	54.06	54.81	52.91	54.81	54.74	-0.16%	7,351
Mar 6, 2026	54.93	55.18	54.76	54.90	54.83	-1.74%	8,429
Mar 5, 2026	54.98	55.88	54.98	55.87	55.80	1.01%	20,481
Mar 4, 2026	54.85	55.52	54.85	55.31	55.24	1.40%	7,942
Mar 3, 2026	53.27	54.57	52.98	54.55	54.48	-1.14%	15,665
Mar 2, 2026	54.20	55.32	54.16	55.18	55.11	-0.93%	8,055
Feb 27, 2026	55.34	55.70	55.25	55.70	55.63	0.13%	7,270
Feb 26, 2026	55.39	55.67	54.84	55.63	55.56	2.96%	8,003
Feb 25, 2026	53.96	54.09	53.35	54.03	53.96	-0.52%	7,055
Feb 24, 2026	53.55	54.42	53.55	54.31	54.24	1.46%	16,294
Feb 23, 2026	54.85	54.85	53.19	53.53	53.46	-2.99%	17,754
Feb 20, 2026	53.92	55.44	53.92	55.18	55.11	1.96%	16,612
Feb 19, 2026	53.88	54.29	53.73	54.12	54.05	0.33%	11,933
Feb 18, 2026	53.09	54.23	53.09	53.94	53.87	2.10%	11,247
Feb 17, 2026	52.45	52.88	52.17	52.83	52.76	0.19%	6,982
Feb 13, 2026	52.70	53.24	52.32	52.73	52.66	0.15%	6,994
Feb 12, 2026	54.94	54.94	52.61	52.65	52.58	-3.50%	10,375
Feb 11, 2026	55.36	55.36	54.52	54.56	54.49	-2.73%	4,797
Feb 10, 2026	56.53	57.09	56.09	56.09	56.02	-0.83%	5,070
Feb 9, 2026	56.20	56.77	56.20	56.56	56.49	0.20%	7,025
Feb 6, 2026	55.43	56.56	55.39	56.45	56.38	0.83%	16,155
Feb 5, 2026	56.59	56.83	55.67	55.99	55.91	-2.71%	49,115
Feb 4, 2026	59.22	59.27	56.73	57.55	57.47	-2.80%	14,696
Feb 3, 2026	60.35	60.35	58.58	59.20	59.12	-1.61%	11,416
Feb 2, 2026	59.07	60.60	59.07	60.17	60.09	1.04%	15,049
Jan 30, 2026	60.57	60.57	59.55	59.55	59.47	-2.49%	82,791
Jan 29, 2026	61.88	61.88	60.62	61.07	60.99	-1.06%	7,272
Jan 28, 2026	62.28	62.28	61.70	61.72	61.64	-1.04%	7,857
Jan 27, 2026	62.55	62.64	61.78	62.37	62.29	0.27%	5,973
Jan 26, 2026	62.26	62.58	62.10	62.20	62.12	-0.10%	7,431