ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	56.59	56.93	56.45	56.87	56.87	-1.19%	3,806
Sep 4, 2026	57.39	57.65	57.39	57.56	57.56	-0.25%	1,217
Sep 3, 2026	57.76	57.78	57.69	57.70	57.70	0.21%	1,063
Sep 2, 2026	57.08	57.58	57.08	57.58	57.58	0.74%	1,339
Sep 1, 2026	57.23	57.30	57.09	57.16	57.16	-1.45%	1,422
Aug 31, 2026	58.26	58.26	57.91	58.00	58.00	-2.65%	5,614
Aug 28, 2026	59.64	59.64	59.54	59.58	59.58	1.88%	2,671
Aug 27, 2026	58.69	58.85	58.35	58.48	58.48	-1.02%	16,091
Aug 26, 2026	59.32	59.32	59.05	59.08	59.08	-1.02%	2,222
Aug 25, 2026	59.58	59.70	59.48	59.69	59.69	0.20%	3,341
Aug 24, 2026	59.37	59.57	59.32	59.57	59.57	1.28%	4,918
Aug 21, 2026	59.28	59.28	58.78	58.82	58.82	-0.94%	4,365
Aug 20, 2026	59.03	59.43	59.01	59.38	59.38	-1.20%	2,201
Aug 19, 2026	59.55	60.10	59.50	60.10	60.10	3.07%	1,173
Aug 18, 2026	58.83	58.83	58.28	58.31	58.31	-0.27%	3,922
Aug 17, 2026	59.42	59.42	58.47	58.47	58.47	-1.50%	1,825
Aug 14, 2026	59.63	59.63	59.33	59.36	59.36	-0.40%	3,851
Aug 13, 2026	59.80	59.99	59.35	59.60	59.60	-0.53%	6,996
Aug 12, 2026	60.68	60.68	59.91	59.92	59.92	-1.56%	9,201
Aug 11, 2026	61.38	61.38	60.55	60.87	60.87	-0.58%	14,616
Aug 10, 2026	61.07	61.27	61.07	61.22	61.22	-0.15%	1,651
Aug 7, 2026	62.00	62.12	61.12	61.31	61.31	1.83%	2,979
Aug 6, 2026	60.43	60.45	59.85	60.21	60.21	-1.67%	6,092
Aug 5, 2026	62.24	62.24	61.16	61.23	61.23	-0.76%	3,687
Aug 4, 2026	60.99	61.98	60.99	61.70	61.70	1.06%	7,237
Aug 3, 2026	60.11	61.24	60.11	61.05	61.05	2.62%	6,321
Jul 31, 2026	58.89	59.49	58.79	59.49	59.49	4.24%	6,520
Jul 30, 2026	56.31	57.14	56.31	57.07	57.07	0.60%	11,092
Jul 29, 2026	56.94	57.48	56.73	56.73	56.73	-0.67%	4,016
Jul 28, 2026	56.48	57.11	56.48	57.11	57.11	1.31%	5,109
Jul 27, 2026	55.34	56.37	55.34	56.37	56.37	2.96%	4,925
Jul 24, 2026	54.40	55.07	54.40	54.75	54.75	0.13%	4,071
Jul 23, 2026	54.49	54.79	54.30	54.68	54.68	-3.00%	20,482
Jul 22, 2026	56.92	56.92	56.24	56.37	56.37	-1.71%	17,143
Jul 21, 2026	57.49	57.49	57.34	57.35	57.35	-1.31%	6,720
Jul 20, 2026	57.86	58.56	57.86	58.11	58.11	0.94%	6,404
Jul 17, 2026	57.33	57.85	57.33	57.57	57.57	-1.56%	5,506
Jul 16, 2026	59.04	59.24	58.21	58.48	58.48	-0.29%	22,019
Jul 15, 2026	58.94	58.94	58.61	58.65	58.65	2.32%	11,222
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