ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	56.87	57.32	56.87	57.32	57.32	0.48%	3,641
Jul 13, 2026	57.26	57.65	56.99	57.05	57.05	-0.58%	4,261
Jul 10, 2026	58.03	58.09	57.32	57.38	57.38	0.16%	34,325
Jul 9, 2026	56.93	57.30	56.92	57.29	57.29	1.67%	1,484
Jul 8, 2026	56.29	56.35	55.47	56.35	56.35	0.45%	1,989
Jul 7, 2026	56.25	56.25	56.00	56.10	56.10	-0.43%	3,509
Jul 6, 2026	56.00	56.48	55.98	56.34	56.34	0.86%	1,833
Jul 2, 2026	55.84	55.95	55.79	55.86	55.86	0.27%	1,447
Jul 1, 2026	54.43	56.00	54.43	55.71	55.71	2.39%	5,799
Jun 30, 2026	54.35	54.42	54.11	54.41	54.41	-0.79%	2,598
Jun 29, 2026	54.85	55.37	54.70	54.84	54.84	0.99%	4,512
Jun 26, 2026	53.12	54.30	53.12	54.30	54.30	1.62%	5,052
Jun 25, 2026	54.24	54.48	53.44	53.44	53.44	-2.82%	2,796
Jun 24, 2026	54.85	55.64	54.85	54.99	54.99	1.75%	6,089
Jun 23, 2026	53.83	54.17	53.83	54.09	54.04	0.99%	4,131
Jun 22, 2026	55.05	55.05	53.47	53.56	53.51	-3.29%	7,215
Jun 18, 2026	54.67	55.40	54.67	55.38	55.33	2.11%	3,244
Jun 17, 2026	55.18	55.61	54.24	54.24	54.19	-2.30%	2,463
Jun 16, 2026	55.38	55.95	55.38	55.51	55.46	0.07%	3,571
Jun 15, 2026	55.42	56.04	55.28	55.47	55.42	2.06%	5,221
Jun 12, 2026	54.77	54.77	53.82	54.35	54.30	-0.31%	5,262
Jun 11, 2026	53.59	54.52	53.33	54.52	54.47	2.07%	8,535
Jun 10, 2026	54.08	54.68	53.42	53.42	53.37	-2.51%	5,865
Jun 9, 2026	55.06	55.06	53.79	54.79	54.74	1.18%	9,073
Jun 8, 2026	54.42	54.62	54.15	54.15	54.10	-0.46%	3,859
Jun 5, 2026	55.47	55.90	54.40	54.40	54.35	-2.47%	3,397
Jun 4, 2026	55.62	56.12	55.62	55.78	55.73	0.78%	5,720
Jun 3, 2026	56.19	56.19	54.94	55.35	55.30	-2.12%	6,462
Jun 2, 2026	56.54	57.11	56.54	56.55	56.50	-1.27%	17,458
Jun 1, 2026	57.29	57.30	56.94	57.28	57.23	-0.30%	3,665
May 29, 2026	57.96	57.96	57.40	57.45	57.40	-1.48%	23,476
May 28, 2026	57.54	58.32	57.54	58.32	58.26	0.35%	6,216
May 27, 2026	57.83	58.52	57.83	58.11	58.06	0.73%	4,460
May 26, 2026	57.87	58.07	57.61	57.69	57.64	0.68%	7,346
May 22, 2026	57.61	57.66	57.30	57.30	57.25	-0.21%	9,226
May 21, 2026	56.49	57.52	56.48	57.42	57.37	0.51%	3,081
May 20, 2026	56.46	57.15	56.43	57.13	57.08	3.03%	2,419
May 19, 2026	55.80	55.80	55.29	55.45	55.40	-1.33%	9,032
May 18, 2026	56.37	56.60	55.87	56.20	56.15	0.09%	14,301
May 15, 2026	56.34	56.39	55.92	56.15	56.10	-1.70%	3,418
May 14, 2026	57.38	57.45	56.99	57.12	57.07	-0.82%	4,506
May 13, 2026	56.63	57.75	56.35	57.59	57.54	1.44%	7,329
May 12, 2026	57.32	57.32	56.46	56.77	56.72	-0.93%	8,278
May 11, 2026	58.34	58.34	57.28	57.31	57.25	-2.41%	6,737
May 8, 2026	58.80	58.80	58.50	58.72	58.67	-1.86%	19,982
May 7, 2026	60.64	60.64	59.83	59.83	59.78	-0.78%	12,996
May 6, 2026	60.06	60.43	59.63	60.30	60.25	1.43%	5,882
May 5, 2026	60.10	60.34	59.45	59.45	59.40	-0.77%	4,840
May 4, 2026	60.60	60.74	59.90	59.91	59.86	-0.23%	8,631
May 1, 2026	59.57	60.22	59.34	60.05	59.99	0.90%	4,364