ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	43.76	43.85	43.43	43.61	43.61	-0.88%	10,034
Oct 23, 2024	44.86	44.86	43.72	44.00	44.00	-2.26%	3,110
Oct 22, 2024	44.82	45.41	44.82	45.01	45.01	0.12%	7,417
Oct 21, 2024	45.26	45.36	44.88	44.96	44.96	-1.09%	5,741
Oct 18, 2024	45.42	45.54	45.24	45.45	45.45	0.87%	17,495
Oct 17, 2024	45.42	45.55	44.91	45.06	45.06	-1.13%	7,194
Oct 16, 2024	45.48	45.67	45.45	45.57	45.57	0.67%	8,958
Oct 15, 2024	45.34	45.53	45.19	45.27	45.27	-1.35%	21,188
Oct 14, 2024	46.18	46.18	45.82	45.89	45.89	-0.87%	6,134
Oct 11, 2024	45.28	46.30	45.20	46.30	46.30	1.72%	7,903
Oct 10, 2024	45.62	45.65	45.33	45.51	45.51	-0.20%	5,994
Oct 9, 2024	45.59	45.91	45.45	45.60	45.60	-0.60%	7,912
Oct 8, 2024	45.73	46.04	45.51	45.87	45.87	-1.09%	18,467
Oct 7, 2024	46.80	46.80	45.98	46.38	46.38	-0.94%	24,829
Oct 4, 2024	46.31	46.82	46.22	46.82	46.82	2.90%	28,477
Oct 3, 2024	45.21	45.58	45.07	45.50	45.50	-0.88%	12,548
Oct 2, 2024	46.03	46.05	45.56	45.90	45.90	0.52%	14,655
Oct 1, 2024	45.30	45.71	44.80	45.66	45.66	0.73%	8,815
Sep 30, 2024	45.70	46.04	45.19	45.33	45.33	-0.28%	12,394
Sep 27, 2024	45.49	45.88	45.20	45.46	45.46	0.96%	6,926
Sep 26, 2024	44.87	45.04	44.39	45.03	45.03	3.12%	21,695
Sep 25, 2024	43.76	43.87	43.59	43.67	43.67	-1.06%	17,716
Sep 24, 2024	43.51	44.14	43.32	44.14	44.14	2.82%	6,501
Sep 23, 2024	42.53	42.96	42.53	42.92	42.92	1.06%	3,932
Sep 20, 2024	42.52	42.52	42.25	42.47	42.47	-0.55%	4,364
Sep 19, 2024	42.79	42.82	42.61	42.71	42.71	2.14%	10,001
Sep 18, 2024	41.91	42.56	41.77	41.82	41.82	-0.06%	6,890
Sep 17, 2024	41.80	42.00	41.58	41.84	41.84	1.28%	7,856
Sep 16, 2024	41.38	41.38	40.91	41.31	41.31	-0.24%	4,920
Sep 13, 2024	41.11	41.74	41.03	41.41	41.41	1.21%	5,252
Sep 12, 2024	40.50	40.99	40.39	40.91	40.91	1.42%	8,362
Sep 11, 2024	39.58	40.34	39.21	40.34	40.34	1.55%	4,025
Sep 10, 2024	39.26	39.72	38.96	39.72	39.72	2.10%	7,051
Sep 9, 2024	38.84	39.11	38.72	38.91	38.91	0.90%	14,729
Sep 6, 2024	39.50	39.50	38.55	38.56	38.56	-2.09%	14,513
Sep 5, 2024	39.43	39.78	39.18	39.39	39.39	0.04%	6,785
Sep 4, 2024	39.56	39.89	39.34	39.37	39.37	-0.76%	5,368
Sep 3, 2024	39.85	39.93	39.58	39.67	39.67	-0.97%	9,706
Aug 30, 2024	39.98	40.06	39.60	40.06	40.06	1.60%	5,819
Aug 29, 2024	39.50	39.81	39.43	39.43	39.43	0.69%	5,610
Aug 28, 2024	39.67	39.74	39.13	39.16	39.16	-1.62%	21,770
Aug 27, 2024	40.14	40.14	39.57	39.81	39.81	-0.91%	10,618
Aug 26, 2024	40.90	41.03	40.06	40.17	40.17	-4.43%	23,374
Aug 23, 2024	41.78	42.23	41.56	42.03	42.03	1.41%	11,256
Aug 22, 2024	42.12	42.22	41.45	41.45	41.45	-1.56%	7,821
Aug 21, 2024	41.86	42.11	41.73	42.11	42.11	1.21%	10,405
Aug 20, 2024	42.16	42.22	41.40	41.60	41.60	-1.67%	13,646
Aug 19, 2024	41.75	42.31	41.73	42.31	42.31	1.39%	7,672
Aug 16, 2024	41.34	41.84	41.34	41.73	41.73	0.95%	2,372
Aug 15, 2024	40.78	41.38	40.64	41.34	41.34	3.92%	16,174
Aug 14, 2024	40.32	40.36	39.78	39.78	39.78	-1.01%	3,007
Aug 13, 2024	39.58	40.26	39.51	40.19	40.19	2.49%	6,740
Aug 12, 2024	39.41	39.50	39.13	39.21	39.21	-0.34%	4,302
Aug 9, 2024	39.80	39.80	39.22	39.34	39.34	-0.71%	4,525
Aug 8, 2024	39.10	39.62	39.02	39.62	39.62	2.48%	11,507
Aug 7, 2024	39.46	39.50	38.56	38.66	38.66	0.36%	9,020
Aug 6, 2024	38.09	38.96	38.06	38.52	38.52	1.18%	15,519
Aug 5, 2024	36.39	38.30	36.15	38.07	38.07	-2.28%	16,048
Aug 2, 2024	38.81	38.99	38.26	38.96	38.96	-3.83%	16,928
Aug 1, 2024	41.26	41.65	40.18	40.51	40.51	-2.04%	18,663
Jul 31, 2024	41.47	41.78	41.21	41.36	41.36	1.36%	9,560
Jul 30, 2024	41.40	41.40	40.48	40.80	40.80	-0.61%	7,137
Jul 29, 2024	41.24	41.35	40.97	41.05	41.05	-0.10%	13,564
Jul 26, 2024	40.63	41.13	40.50	41.09	41.09	2.17%	264,984
Jul 25, 2024	39.93	40.91	39.93	40.22	40.22	0.75%	7,281
Jul 24, 2024	40.64	40.64	39.92	39.92	39.92	-2.55%	6,691
Jul 23, 2024	40.57	41.13	40.50	40.96	40.96	0.60%	6,024
Jul 22, 2024	40.82	40.86	40.47	40.72	40.72	0.56%	5,562
Jul 19, 2024	40.57	40.79	40.45	40.50	40.50	-0.67%	49,560
Jul 18, 2024	41.99	42.32	40.68	40.77	40.77	-2.35%	37,738
Jul 17, 2024	42.31	42.32	41.62	41.75	41.75	-2.38%	8,939
Jul 16, 2024	42.02	42.82	41.91	42.77	42.77	2.69%	11,423
Jul 15, 2024	42.11	42.11	41.58	41.65	41.65	-1.33%	7,786
Jul 12, 2024	42.00	42.46	41.91	42.21	42.21	1.27%	17,167
Jul 11, 2024	41.50	42.05	41.36	41.68	41.68	1.41%	15,741
Jul 10, 2024	41.08	41.27	40.85	41.10	41.10	0.31%	11,035
Jul 9, 2024	40.64	41.02	40.64	40.97	40.97	0.57%	8,474
Jul 8, 2024	41.02	41.09	40.59	40.74	40.74	-0.51%	7,484
Jul 5, 2024	40.70	41.00	40.70	40.95	40.95	0.28%	5,833
Jul 3, 2024	40.85	41.05	40.84	40.84	40.84	-0.08%	5,150
Jul 2, 2024	40.50	40.88	40.43	40.87	40.87	0.71%	7,654
Jul 1, 2024	40.82	40.92	40.21	40.58	40.58	-0.17%	14,123
Jun 28, 2024	40.99	40.99	40.42	40.65	40.65	-0.78%	11,565
Jun 27, 2024	40.83	41.82	40.48	40.97	40.97	0.24%	42,296
Jun 26, 2024	40.33	41.06	40.33	40.87	40.87	0.69%	15,222
Jun 25, 2024	40.37	40.61	40.27	40.59	40.55	0.57%	10,599
Jun 24, 2024	40.33	40.58	40.32	40.36	40.32	0.13%	7,478
Jun 21, 2024	40.12	40.33	39.97	40.31	40.27	0.47%	9,217
Jun 20, 2024	40.22	40.49	39.78	40.12	40.08	-0.20%	14,711
Jun 18, 2024	39.84	40.26	39.80	40.20	40.16	0.58%	12,939
Jun 17, 2024	39.63	40.07	39.55	39.97	39.93	0.58%	8,906
Jun 14, 2024	40.07	40.13	39.54	39.74	39.70	-1.92%	15,057
Jun 13, 2024	41.29	41.35	40.52	40.52	40.48	-1.75%	10,008
Jun 12, 2024	41.48	41.71	41.24	41.24	41.20	0.94%	12,018
Jun 11, 2024	40.80	40.89	40.45	40.85	40.81	-0.31%	10,383
Jun 10, 2024	40.35	41.03	40.28	40.98	40.94	1.01%	20,356
Jun 7, 2024	40.60	40.93	40.57	40.57	40.53	-0.93%	7,232
Jun 6, 2024	40.63	41.01	40.53	40.95	40.91	1.04%	8,846
Jun 5, 2024	40.34	40.64	40.14	40.53	40.49	0.77%	33,770
Jun 4, 2024	40.39	40.51	40.04	40.22	40.18	-0.73%	13,602