ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	55.42	56.04	55.28	55.47	55.47	2.06%	5,220
Jun 12, 2026	54.77	54.77	53.82	54.35	54.35	-0.31%	5,262
Jun 11, 2026	53.59	54.52	53.33	54.52	54.52	2.07%	8,535
Jun 10, 2026	54.08	54.68	53.42	53.42	53.42	-2.51%	5,855
Jun 9, 2026	55.06	55.06	53.79	54.79	54.79	1.18%	9,073
Jun 8, 2026	54.42	54.62	54.15	54.15	54.15	-0.46%	3,859
Jun 5, 2026	55.47	55.90	54.40	54.40	54.40	-2.47%	3,397
Jun 4, 2026	55.62	56.12	55.62	55.78	55.78	0.78%	5,720
Jun 3, 2026	56.19	56.19	54.94	55.35	55.35	-2.12%	6,460
Jun 2, 2026	56.54	57.11	56.54	56.55	56.55	-1.27%	17,458
Jun 1, 2026	57.29	57.30	56.94	57.28	57.28	-0.30%	3,665
May 29, 2026	57.96	57.96	57.40	57.45	57.45	-1.48%	23,476
May 28, 2026	57.54	58.32	57.54	58.32	58.32	0.35%	6,216
May 27, 2026	57.83	58.52	57.83	58.11	58.11	0.73%	4,460
May 26, 2026	57.87	58.07	57.61	57.69	57.69	0.68%	7,346
May 22, 2026	57.61	57.66	57.30	57.30	57.30	-0.21%	9,226
May 21, 2026	56.49	57.52	56.48	57.42	57.42	0.51%	3,081
May 20, 2026	56.46	57.15	56.43	57.13	57.13	3.03%	2,419
May 19, 2026	55.80	55.80	55.29	55.45	55.45	-1.33%	9,032
May 18, 2026	56.37	56.60	55.87	56.20	56.20	0.09%	14,301
May 15, 2026	56.34	56.39	55.92	56.15	56.15	-1.70%	3,418
May 14, 2026	57.38	57.45	56.99	57.12	57.12	-0.82%	4,506
May 13, 2026	56.63	57.75	56.35	57.59	57.59	1.44%	7,329
May 12, 2026	57.32	57.32	56.46	56.77	56.77	-0.93%	8,278
May 11, 2026	58.34	58.34	57.28	57.31	57.31	-2.41%	6,737
May 8, 2026	58.80	58.80	58.50	58.72	58.72	-1.86%	19,982
May 7, 2026	60.64	60.64	59.83	59.83	59.83	-0.78%	12,996
May 6, 2026	60.06	60.43	59.63	60.30	60.30	1.43%	5,882
May 5, 2026	60.10	60.34	59.45	59.45	59.45	-0.77%	4,840
May 4, 2026	60.60	60.74	59.90	59.91	59.91	-0.23%	8,631
May 1, 2026	59.57	60.22	59.34	60.05	60.05	0.90%	4,364
Apr 30, 2026	60.31	60.31	58.77	59.51	59.51	-0.53%	7,218
Apr 29, 2026	60.07	60.07	59.35	59.83	59.83	0.96%	4,620
Apr 28, 2026	60.41	60.41	59.26	59.26	59.26	-1.46%	8,819
Apr 27, 2026	60.55	60.83	60.12	60.14	60.14	-1.15%	8,588
Apr 24, 2026	60.36	61.09	60.36	60.84	60.84	1.25%	7,536
Apr 23, 2026	60.99	60.99	59.50	60.09	60.09	-2.07%	14,376
Apr 22, 2026	61.33	61.36	60.91	61.36	61.36	1.07%	9,790
Apr 21, 2026	61.72	61.85	60.71	60.71	60.71	-1.27%	5,689
Apr 20, 2026	60.88	61.52	60.75	61.49	61.49	0.31%	12,073
Apr 17, 2026	60.78	62.04	60.78	61.30	61.30	2.47%	11,205
Apr 16, 2026	59.55	59.94	59.55	59.82	59.82	1.30%	17,852
Apr 15, 2026	58.32	59.06	58.32	59.05	59.05	1.51%	5,302
Apr 14, 2026	56.99	58.43	56.99	58.17	58.17	2.74%	14,475
Apr 13, 2026	55.59	56.66	55.48	56.62	56.62	1.20%	11,849
Apr 10, 2026	56.14	56.21	55.77	55.95	55.95	-0.06%	6,458
Apr 9, 2026	55.26	56.02	54.64	55.98	55.98	1.27%	10,423
Apr 8, 2026	55.69	55.97	55.10	55.28	55.28	3.98%	7,218
Apr 7, 2026	53.31	53.31	52.83	53.16	53.16	-1.37%	5,480
Apr 6, 2026	53.20	53.91	53.20	53.90	53.90	1.39%	11,772