ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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