ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	51.11	51.11	50.60	50.81	50.81	0.44%	5,467
Jun 5, 2025	50.42	51.26	50.37	50.59	50.59	0.80%	15,889
Jun 4, 2025	49.54	50.26	49.54	50.19	50.19	1.56%	17,232
Jun 3, 2025	49.17	49.56	49.16	49.42	49.42	1.42%	9,356
Jun 2, 2025	48.06	48.79	48.06	48.73	48.73	1.12%	8,635
May 30, 2025	48.03	48.28	47.76	48.19	48.19	-0.31%	6,337
May 29, 2025	48.76	48.76	48.17	48.34	48.34	0.47%	6,166
May 28, 2025	48.33	48.33	48.02	48.11	48.11	-0.52%	17,773
May 27, 2025	47.97	48.37	47.90	48.36	48.36	2.20%	6,762
May 23, 2025	46.91	47.58	46.91	47.32	47.32	-0.96%	9,369
May 22, 2025	47.22	48.02	47.22	47.78	47.78	0.82%	8,985
May 21, 2025	47.74	47.85	47.35	47.39	47.39	-1.78%	7,392
May 20, 2025	48.26	48.54	47.91	48.25	48.25	-0.31%	10,761
May 19, 2025	47.46	48.40	47.46	48.40	48.40	0.16%	4,564
May 16, 2025	48.02	48.46	47.97	48.32	48.32	1.03%	5,527
May 15, 2025	47.63	47.85	47.28	47.83	47.83	-0.52%	6,973
May 14, 2025	48.06	48.22	47.95	48.08	48.08	0.84%	5,799
May 13, 2025	47.46	48.10	47.46	47.68	47.68	1.15%	6,273
May 12, 2025	47.56	47.56	46.65	47.14	47.14	5.32%	11,093
May 9, 2025	45.11	45.11	44.68	44.76	44.76	-0.33%	2,956
May 8, 2025	44.19	45.16	44.19	44.91	44.91	2.84%	12,122
May 7, 2025	43.15	43.78	43.15	43.67	43.67	0.62%	4,217
May 6, 2025	43.36	43.55	43.32	43.40	43.40	0.32%	7,600
May 5, 2025	42.91	43.62	42.91	43.26	43.26	-0.85%	37,034
May 2, 2025	43.10	43.82	43.10	43.63	43.63	2.68%	36,524
May 1, 2025	42.65	43.00	42.36	42.49	42.49	0.78%	11,831
Apr 30, 2025	41.39	42.19	41.00	42.16	42.16	-0.14%	21,387
Apr 29, 2025	41.83	42.32	41.83	42.22	42.22	0.57%	17,075
Apr 28, 2025	42.19	42.41	41.67	41.98	41.98	-0.24%	6,127
Apr 25, 2025	41.73	42.08	41.66	42.08	42.08	0.60%	4,921
Apr 24, 2025	40.94	41.87	40.94	41.83	41.83	2.47%	9,058
Apr 23, 2025	41.58	41.99	40.82	40.82	40.82	2.23%	7,622
Apr 22, 2025	39.16	40.53	39.16	39.93	39.93	3.55%	9,321
Apr 21, 2025	39.12	39.12	38.16	38.56	38.56	-2.45%	12,494
Apr 17, 2025	39.44	39.76	39.11	39.53	39.53	1.28%	23,001
Apr 16, 2025	39.33	39.71	38.59	39.03	39.03	-2.30%	6,386
Apr 15, 2025	40.16	40.38	39.92	39.95	39.95	-0.40%	9,124
Apr 14, 2025	40.60	40.61	39.69	40.11	40.11	0.88%	46,853
Apr 11, 2025	39.01	39.77	38.39	39.76	39.76	1.95%	8,100
Apr 10, 2025	39.84	39.85	38.32	39.00	39.00	-4.01%	14,707
Apr 9, 2025	36.57	40.84	36.43	40.63	40.63	10.17%	58,929
Apr 8, 2025	39.13	39.56	36.44	36.88	36.88	-3.18%	15,103
Apr 7, 2025	36.21	40.05	36.21	38.09	38.09	-0.73%	18,540
Apr 4, 2025	38.27	39.41	37.28	38.37	38.37	-5.42%	44,009
Apr 3, 2025	41.35	41.87	40.35	40.57	40.57	-8.34%	45,149
Apr 2, 2025	43.40	44.33	43.40	44.26	44.26	1.54%	42,851
Apr 1, 2025	43.12	43.83	43.12	43.59	43.59	0.48%	11,398
Mar 31, 2025	42.50	43.52	42.42	43.38	43.38	-0.87%	12,947
Mar 28, 2025	44.61	44.61	43.49	43.76	43.76	-2.78%	19,267
Mar 27, 2025	44.52	45.43	44.50	45.01	45.01	0.78%	8,811