ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	57.92	58.65	57.82	58.41	58.41	1.15%	3,358
Oct 19, 2026	57.51	57.95	57.51	57.75	57.75	1.15%	1,765
Oct 16, 2026	57.90	57.90	57.04	57.10	57.09	-2.40%	2,013
Oct 15, 2026	56.71	58.50	56.71	58.50	58.50	3.20%	3,611
Oct 14, 2026	56.57	56.68	56.43	56.68	56.68	-0.87%	1,286
Oct 13, 2026	57.02	57.56	57.02	57.18	57.18	0.09%	1,671
Oct 12, 2026	57.19	57.57	57.05	57.13	57.13	-0.29%	3,588
Oct 9, 2026	56.25	57.29	56.25	57.29	57.29	2.36%	3,165
Oct 8, 2026	55.33	55.97	55.33	55.97	55.97	0.83%	3,814
Oct 7, 2026	54.93	55.51	54.93	55.51	55.51	0.31%	920
Oct 6, 2026	55.34	55.34	55.34	55.34	55.34	0.53%	393
Oct 5, 2026	54.26	55.30	54.26	55.05	55.05	1.79%	3,090
Oct 2, 2026	54.06	54.19	53.99	54.08	54.08	-0.11%	2,229
Oct 1, 2026	54.29	54.37	54.03	54.14	54.14	-0.13%	7,139
Sep 30, 2026	54.20	54.60	54.20	54.21	54.21	0.43%	4,684
Sep 29, 2026	53.99	53.99	53.86	53.98	53.98	-0.04%	907
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