ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.83	51.04	50.44	50.96	50.96	0.84%	5,473
Jun 26, 2025	49.93	50.58	49.46	50.53	50.53	1.55%	8,735
Jun 25, 2025	49.95	50.00	49.66	49.76	49.76	-0.56%	4,674
Jun 24, 2025	49.70	50.17	49.70	50.04	49.97	1.64%	3,766
Jun 23, 2025	49.09	49.31	48.73	49.23	49.16	-0.10%	3,724
Jun 20, 2025	49.77	49.81	49.14	49.28	49.21	-0.23%	4,389
Jun 18, 2025	49.64	49.65	49.39	49.39	49.32	-	4,108
Jun 17, 2025	49.46	49.90	49.39	49.39	49.32	-0.64%	3,555
Jun 16, 2025	49.31	49.83	49.31	49.71	49.64	1.72%	7,296
Jun 13, 2025	49.11	49.58	48.75	48.87	48.80	-2.08%	9,925
Jun 12, 2025	49.90	50.04	49.79	49.91	49.84	-0.82%	7,641
Jun 11, 2025	50.79	50.86	50.21	50.32	50.25	-1.29%	10,596
Jun 10, 2025	51.12	51.21	50.67	50.98	50.90	-0.50%	8,467
Jun 9, 2025	50.92	51.44	50.92	51.23	51.16	0.82%	10,954
Jun 6, 2025	51.11	51.11	50.60	50.81	50.74	0.44%	5,467
Jun 5, 2025	50.42	51.26	50.37	50.59	50.52	0.80%	15,889
Jun 4, 2025	49.54	50.26	49.54	50.19	50.12	1.56%	17,232
Jun 3, 2025	49.17	49.56	49.16	49.42	49.35	1.42%	9,356
Jun 2, 2025	48.06	48.79	48.06	48.73	48.66	1.12%	8,635
May 30, 2025	48.03	48.28	47.76	48.19	48.12	-0.31%	6,337
May 29, 2025	48.76	48.76	48.17	48.34	48.27	0.47%	6,166
May 28, 2025	48.33	48.33	48.02	48.11	48.04	-0.52%	17,773
May 27, 2025	47.97	48.37	47.90	48.36	48.29	2.20%	6,762
May 23, 2025	46.91	47.58	46.91	47.32	47.25	-0.96%	9,369
May 22, 2025	47.22	48.02	47.22	47.78	47.71	0.82%	8,985
May 21, 2025	47.74	47.85	47.35	47.39	47.32	-1.78%	7,392
May 20, 2025	48.26	48.54	47.91	48.25	48.18	-0.31%	10,761
May 19, 2025	47.46	48.40	47.46	48.40	48.33	0.16%	4,564
May 16, 2025	48.02	48.46	47.97	48.32	48.25	1.03%	5,527
May 15, 2025	47.63	47.85	47.28	47.83	47.76	-0.52%	6,973
May 14, 2025	48.06	48.22	47.95	48.08	48.01	0.84%	5,799
May 13, 2025	47.46	48.10	47.46	47.68	47.61	1.15%	6,273
May 12, 2025	47.56	47.56	46.65	47.14	47.07	5.32%	11,093
May 9, 2025	45.11	45.11	44.68	44.76	44.70	-0.33%	2,956
May 8, 2025	44.19	45.16	44.19	44.91	44.85	2.84%	12,122
May 7, 2025	43.15	43.78	43.15	43.67	43.61	0.62%	4,217
May 6, 2025	43.36	43.55	43.32	43.40	43.34	0.32%	7,600
May 5, 2025	42.91	43.62	42.91	43.26	43.20	-0.85%	37,034
May 2, 2025	43.10	43.82	43.10	43.63	43.57	2.68%	36,524
May 1, 2025	42.65	43.00	42.36	42.49	42.43	0.78%	11,831
Apr 30, 2025	41.39	42.19	41.00	42.16	42.10	-0.14%	21,387
Apr 29, 2025	41.83	42.32	41.83	42.22	42.16	0.57%	17,075
Apr 28, 2025	42.19	42.41	41.67	41.98	41.92	-0.24%	6,127
Apr 25, 2025	41.73	42.08	41.66	42.08	42.02	0.60%	4,921
Apr 24, 2025	40.94	41.87	40.94	41.83	41.77	2.47%	9,058
Apr 23, 2025	41.58	41.99	40.82	40.82	40.76	2.23%	7,622
Apr 22, 2025	39.16	40.53	39.16	39.93	39.87	3.55%	9,321
Apr 21, 2025	39.12	39.12	38.16	38.56	38.50	-2.45%	12,494
Apr 17, 2025	39.44	39.76	39.11	39.53	39.47	1.28%	23,001
Apr 16, 2025	39.33	39.71	38.59	39.03	38.97	-2.30%	6,386