ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	50.71	50.71	49.76	49.94	49.94	-0.93%	9,560
Jan 30, 2025	49.60	50.69	49.60	50.41	50.41	2.46%	8,373
Jan 29, 2025	49.80	49.80	49.10	49.20	49.20	-0.67%	4,128
Jan 28, 2025	48.35	49.53	48.35	49.53	49.53	2.23%	6,690
Jan 27, 2025	47.86	48.57	47.78	48.45	48.45	-0.55%	12,738
Jan 24, 2025	48.31	48.93	48.31	48.72	48.72	1.37%	13,790
Jan 23, 2025	47.74	48.12	47.67	48.06	48.06	0.33%	11,157
Jan 22, 2025	47.44	48.01	47.44	47.90	47.90	1.29%	9,280
Jan 21, 2025	47.27	47.36	46.74	47.29	47.29	1.12%	6,828
Jan 17, 2025	46.54	46.80	46.54	46.77	46.77	1.57%	7,242
Jan 16, 2025	45.76	46.22	45.76	46.04	46.04	0.23%	5,753
Jan 15, 2025	45.93	46.13	45.75	45.93	45.93	2.54%	5,941
Jan 14, 2025	45.42	45.42	44.70	44.80	44.80	-0.25%	2,982
Jan 13, 2025	44.67	44.96	44.50	44.91	44.91	-0.34%	12,250
Jan 10, 2025	45.30	45.30	44.82	45.06	45.06	-1.80%	6,447
Jan 8, 2025	45.90	45.90	45.43	45.89	45.89	0.21%	9,248
Jan 7, 2025	46.04	46.06	45.60	45.79	45.79	-1.35%	8,526
Jan 6, 2025	46.35	46.68	46.27	46.42	46.42	2.01%	5,180
Jan 3, 2025	45.35	45.57	45.29	45.50	45.50	0.84%	11,999
Jan 2, 2025	44.97	45.46	44.83	45.12	45.12	0.97%	8,082
Dec 31, 2024	45.21	45.21	44.69	44.69	44.69	-0.56%	10,303
Dec 30, 2024	44.50	45.04	44.00	44.94	44.94	-0.29%	21,779
Dec 27, 2024	45.36	45.36	44.73	45.07	45.07	-1.35%	16,434
Dec 26, 2024	45.61	45.97	44.48	45.69	45.69	-0.37%	404,067
Dec 24, 2024	46.00	46.00	45.78	45.86	45.86	0.23%	8,448
Dec 23, 2024	45.67	45.87	45.52	45.76	45.76	0.11%	8,393
Dec 20, 2024	44.83	45.95	44.65	45.70	45.46	0.64%	5,890
Dec 19, 2024	46.12	46.17	45.36	45.41	45.17	-0.41%	8,680
Dec 18, 2024	47.48	47.59	45.30	45.60	45.36	-4.06%	10,821
Dec 17, 2024	47.67	47.79	47.46	47.53	47.28	-0.29%	11,880
Dec 16, 2024	47.36	47.81	47.31	47.67	47.41	0.46%	10,028
Dec 13, 2024	47.90	47.90	47.17	47.45	47.20	-0.96%	5,732
Dec 12, 2024	47.87	48.13	47.84	47.91	47.66	-0.46%	13,256
Dec 11, 2024	47.38	48.16	47.38	48.13	47.88	2.11%	12,505
Dec 10, 2024	47.50	47.57	47.11	47.13	46.88	-1.75%	7,485
Dec 9, 2024	48.04	48.90	47.98	47.98	47.72	1.38%	12,830
Dec 6, 2024	47.01	47.35	47.01	47.32	47.07	1.25%	8,407
Dec 5, 2024	46.99	46.99	46.73	46.74	46.49	-0.77%	7,367
Dec 4, 2024	46.56	47.10	46.48	47.10	46.85	1.24%	9,588
Dec 3, 2024	46.31	46.64	46.16	46.52	46.27	-0.01%	5,541
Dec 2, 2024	46.46	46.60	46.40	46.53	46.28	0.53%	14,554
Nov 29, 2024	46.26	46.36	46.13	46.28	46.04	0.22%	5,886
Nov 27, 2024	46.59	46.76	46.13	46.18	45.94	-0.57%	14,626
Nov 26, 2024	46.24	46.49	46.13	46.45	46.20	0.10%	9,799
Nov 25, 2024	45.50	46.42	45.39	46.40	46.15	3.27%	16,906
Nov 22, 2024	44.73	45.02	44.63	44.93	44.69	0.49%	11,225
Nov 21, 2024	44.58	44.96	44.43	44.71	44.47	-0.54%	13,021
Nov 20, 2024	45.10	45.12	44.67	44.95	44.71	-0.17%	6,275
Nov 19, 2024	44.07	45.03	43.96	45.03	44.79	1.14%	6,471
Nov 18, 2024	44.40	44.59	44.31	44.52	44.29	0.84%	7,213
Nov 15, 2024	44.79	44.89	43.90	44.15	43.92	-1.89%	8,831
Nov 14, 2024	45.49	45.53	44.97	45.00	44.76	-1.29%	11,957
Nov 13, 2024	45.79	46.07	45.59	45.59	45.35	0.20%	7,892
Nov 12, 2024	45.49	45.82	45.34	45.50	45.26	-0.25%	15,327
Nov 11, 2024	45.54	45.65	45.43	45.61	45.37	0.72%	6,366
Nov 8, 2024	45.73	45.73	44.99	45.29	45.05	-1.73%	7,649
Nov 7, 2024	45.75	46.27	45.59	46.09	45.84	1.40%	6,655
Nov 6, 2024	44.93	45.45	44.65	45.45	45.21	1.05%	11,736
Nov 5, 2024	44.33	44.98	44.31	44.98	44.74	1.96%	8,875
Nov 4, 2024	43.84	44.36	43.77	44.11	43.88	0.73%	7,556
Nov 1, 2024	44.16	44.37	43.80	43.80	43.56	1.05%	8,068
Oct 31, 2024	43.75	43.75	43.24	43.34	43.11	-1.19%	7,102
Oct 30, 2024	43.92	44.24	43.86	43.86	43.63	-0.34%	8,147
Oct 29, 2024	44.24	44.24	43.80	44.01	43.78	-0.21%	6,858
Oct 28, 2024	43.95	44.41	43.95	44.11	43.87	1.46%	11,573
Oct 25, 2024	43.80	43.99	43.44	43.47	43.24	-0.32%	4,304
Oct 24, 2024	43.76	43.85	43.43	43.61	43.38	-0.88%	10,034
Oct 23, 2024	44.86	44.86	43.72	44.00	43.76	-2.26%	3,110
Oct 22, 2024	44.82	45.41	44.82	45.01	44.77	0.12%	7,417
Oct 21, 2024	45.26	45.36	44.88	44.96	44.72	-1.09%	5,741
Oct 18, 2024	45.42	45.54	45.24	45.45	45.21	0.87%	17,495
Oct 17, 2024	45.42	45.55	44.91	45.06	44.82	-1.13%	7,194
Oct 16, 2024	45.48	45.67	45.45	45.57	45.33	0.67%	8,958
Oct 15, 2024	45.34	45.53	45.19	45.27	45.03	-1.35%	21,188
Oct 14, 2024	46.18	46.18	45.82	45.89	45.65	-0.87%	6,134
Oct 11, 2024	45.28	46.30	45.20	46.30	46.05	1.72%	7,903
Oct 10, 2024	45.62	45.65	45.33	45.51	45.27	-0.20%	5,994
Oct 9, 2024	45.59	45.91	45.45	45.60	45.36	-0.60%	7,912
Oct 8, 2024	45.73	46.04	45.51	45.87	45.63	-1.09%	18,467
Oct 7, 2024	46.80	46.80	45.98	46.38	46.13	-0.94%	24,829
Oct 4, 2024	46.31	46.82	46.22	46.82	46.57	2.90%	28,477
Oct 3, 2024	45.21	45.58	45.07	45.50	45.26	-0.88%	12,548
Oct 2, 2024	46.03	46.05	45.56	45.90	45.66	0.52%	14,655
Oct 1, 2024	45.30	45.71	44.80	45.66	45.42	0.73%	8,815
Sep 30, 2024	45.70	46.04	45.19	45.33	45.09	-0.28%	12,394
Sep 27, 2024	45.49	45.88	45.20	45.46	45.22	0.96%	6,926
Sep 26, 2024	44.87	45.04	44.39	45.03	44.79	3.12%	21,695
Sep 25, 2024	43.76	43.87	43.59	43.67	43.44	-1.06%	17,716
Sep 24, 2024	43.51	44.14	43.32	44.14	43.90	2.82%	6,501
Sep 23, 2024	42.53	42.96	42.53	42.92	42.70	1.06%	3,932
Sep 20, 2024	42.52	42.52	42.25	42.47	42.25	-0.55%	4,364
Sep 19, 2024	42.79	42.82	42.61	42.71	42.48	2.14%	10,001
Sep 18, 2024	41.91	42.56	41.77	41.82	41.60	-0.06%	6,890
Sep 17, 2024	41.80	42.00	41.58	41.84	41.62	1.28%	7,856
Sep 16, 2024	41.38	41.38	40.91	41.31	41.09	-0.24%	4,920
Sep 13, 2024	41.11	41.74	41.03	41.41	41.19	1.21%	5,252
Sep 12, 2024	40.50	40.99	40.39	40.91	40.70	1.42%	8,362
Sep 11, 2024	39.58	40.34	39.21	40.34	40.13	1.55%	4,025
Sep 10, 2024	39.26	39.72	38.96	39.72	39.51	2.10%	7,051
Sep 9, 2024	38.84	39.11	38.72	38.91	38.70	0.90%	14,729