ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	54.05	54.32	53.91	54.00	54.00	-0.94%	4,259
Sep 25, 2026	54.36	54.82	54.36	54.51	54.51	-	1,135
Sep 24, 2026	54.65	54.65	54.25	54.51	54.51	-0.84%	6,653
Sep 23, 2026	55.53	55.53	54.97	54.97	54.97	-2.72%	4,873
Sep 22, 2026	56.93	56.93	56.51	56.51	56.51	0.05%	2,498
Sep 21, 2026	56.40	56.63	56.36	56.48	56.48	1.17%	2,540
Sep 18, 2026	55.83	55.83	55.83	55.83	55.83	0.57%	431
Sep 17, 2026	55.94	55.94	55.51	55.51	55.51	0.71%	2,822
Sep 16, 2026	55.51	55.75	54.97	55.12	55.12	-0.61%	4,091
Sep 15, 2026	56.50	56.50	55.44	55.46	55.46	-2.18%	2,649
Sep 14, 2026	55.79	57.06	55.79	56.70	56.70	0.85%	9,127
Sep 11, 2026	56.10	56.31	56.10	56.22	56.22	1.19%	3,119
Sep 10, 2026	55.46	55.56	55.46	55.56	55.56	-0.36%	1,077
Sep 9, 2026	55.92	55.92	55.75	55.76	55.76	-1.95%	1,807
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