ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	44.56	44.84	44.52	44.66	44.66	-1.69%	5,538
Mar 25, 2025	45.43	45.71	45.37	45.43	45.37	0.02%	7,519
Mar 24, 2025	44.72	45.43	44.72	45.42	45.36	3.25%	5,855
Mar 21, 2025	43.00	44.03	43.00	43.99	43.94	0.34%	16,441
Mar 20, 2025	43.94	44.42	43.70	43.84	43.79	-0.30%	17,745
Mar 19, 2025	43.52	44.14	43.22	43.97	43.92	1.43%	12,968
Mar 18, 2025	43.65	43.65	43.30	43.35	43.30	-2.90%	31,428
Mar 17, 2025	44.37	44.95	44.22	44.64	44.59	1.63%	2,050
Mar 14, 2025	43.58	43.95	43.54	43.93	43.87	3.04%	9,555
Mar 13, 2025	43.44	43.44	42.55	42.63	42.58	-2.36%	27,773
Mar 12, 2025	44.45	44.45	43.44	43.66	43.61	-0.14%	4,138
Mar 11, 2025	43.67	43.92	43.22	43.72	43.67	0.44%	7,335
Mar 10, 2025	44.08	44.23	43.16	43.53	43.48	-3.48%	6,657
Mar 7, 2025	44.92	45.42	44.06	45.10	45.04	0.51%	4,691
Mar 6, 2025	45.61	45.69	44.61	44.87	44.81	-2.94%	7,594
Mar 5, 2025	45.25	46.26	45.25	46.23	46.17	2.96%	11,101
Mar 4, 2025	44.26	45.61	43.83	44.90	44.85	-0.70%	28,651
Mar 3, 2025	46.72	46.72	44.99	45.22	45.16	-2.88%	8,834
Feb 28, 2025	46.16	46.58	45.94	46.56	46.50	-0.28%	8,121
Feb 27, 2025	48.15	48.15	46.62	46.69	46.63	-3.07%	27,768
Feb 26, 2025	48.14	48.78	48.08	48.17	48.11	0.60%	11,822
Feb 25, 2025	47.72	48.01	46.59	47.88	47.82	0.55%	18,786
Feb 24, 2025	48.61	48.61	47.39	47.62	47.56	-2.54%	10,108
Feb 21, 2025	49.90	49.90	48.70	48.86	48.80	-1.55%	8,880
Feb 20, 2025	50.50	50.50	49.38	49.63	49.57	-1.08%	8,106
Feb 19, 2025	50.85	50.85	50.10	50.17	50.11	-2.13%	3,288
Feb 18, 2025	51.60	51.60	51.07	51.27	51.20	0.13%	5,215
Feb 14, 2025	50.92	51.20	50.92	51.20	51.14	1.35%	5,084
Feb 13, 2025	49.46	50.52	49.46	50.52	50.46	1.91%	7,838
Feb 12, 2025	49.55	49.76	49.39	49.57	49.51	-0.80%	7,999
Feb 11, 2025	49.66	50.02	49.66	49.97	49.91	0.28%	4,443