Mr. Onion International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	44.40	44.40	40.80	42.25	42.25	-5.48%	19,855
Feb 10, 2026	46.65	46.65	42.65	44.70	44.70	-2.51%	20,533
Feb 9, 2026	42.20	46.80	42.20	45.85	45.85	-0.22%	23,837
Feb 6, 2026	44.60	46.50	44.00	45.95	45.95	2.11%	17,698
Feb 5, 2026	47.45	47.45	44.90	45.00	45.00	-0.55%	34,168
Feb 4, 2026	46.30	46.40	43.00	45.25	45.25	6.22%	20,853
Feb 3, 2026	40.95	42.95	39.15	42.60	42.60	4.93%	44,089
Feb 2, 2026	37.85	40.95	37.85	40.60	40.60	0.37%	34,361
Jan 30, 2026	39.30	42.25	37.80	40.45	40.45	1.13%	39,919
Jan 29, 2026	40.00	44.45	38.00	40.00	40.00	-4.08%	116,133
Jan 28, 2026	37.95	41.70	37.95	41.70	41.70	9.88%	129,168
Jan 27, 2026	34.35	37.95	34.00	37.95	37.95	10.00%	107,165
Jan 26, 2026	30.50	34.50	29.80	34.50	34.50	9.87%	132,679
Jan 23, 2026	30.45	31.50	29.40	31.40	31.40	3.12%	34,053
Jan 22, 2026	29.20	32.35	29.20	30.45	30.45	3.40%	68,598
Jan 21, 2026	29.95	29.95	28.45	29.45	29.45	-1.34%	9,533
Jan 20, 2026	29.35	32.20	29.35	29.85	29.85	1.53%	43,462
Jan 19, 2026	29.15	30.00	29.00	29.40	29.40	0.68%	18,013
Jan 16, 2026	29.20	29.20	29.20	29.20	29.20	1.04%	2,003
Jan 15, 2026	28.85	29.75	28.75	28.90	28.90	-	22,003
Jan 14, 2026	28.05	29.85	27.90	28.90	28.90	3.03%	20,001
Jan 13, 2026	29.00	29.00	28.05	28.05	28.05	-3.28%	3,121
Jan 12, 2026	28.65	30.00	28.65	29.00	29.00	-0.68%	14,471
Jan 9, 2026	29.20	29.20	29.15	29.20	29.20	1.92%	3,108
Jan 8, 2026	28.00	30.45	27.35	28.65	28.65	-1.21%	50,010
Jan 7, 2026	27.90	29.00	27.90	29.00	29.00	5.45%	7,837
Jan 6, 2026	28.40	28.40	27.50	27.50	27.50	-3.34%	2,109
Jan 5, 2026	27.95	28.45	27.95	28.45	28.45	1.43%	4,004
Jan 2, 2026	28.55	28.65	27.35	28.05	28.05	1.26%	20,010
Dec 31, 2025	27.85	28.15	26.95	27.70	27.70	2.78%	18,034
Dec 30, 2025	27.85	27.85	26.30	26.95	26.95	-3.23%	74,262
Dec 29, 2025	27.10	28.15	27.10	27.85	27.85	-2.96%	7,058
Dec 26, 2025	28.80	28.80	26.80	28.70	28.70	-1.71%	17,066
Dec 24, 2025	28.80	29.20	28.55	29.20	29.20	1.21%	11,220
Dec 23, 2025	29.55	29.60	26.75	28.85	28.85	-2.86%	67,237
Dec 22, 2025	27.55	30.45	27.55	29.70	29.70	5.88%	28,320
Dec 19, 2025	28.15	28.15	27.80	28.05	28.05	2.56%	6,109
Dec 18, 2025	29.95	29.95	26.55	27.35	27.35	-7.13%	50,571
Dec 17, 2025	30.50	30.50	28.50	29.45	29.45	-0.34%	45,358
Dec 16, 2025	29.20	29.90	28.30	29.55	29.55	4.60%	16,763
Dec 15, 2025	28.85	30.60	28.25	28.25	28.25	-5.52%	46,424
Dec 12, 2025	27.50	30.05	27.50	29.90	29.90	9.32%	66,479
Dec 11, 2025	27.10	27.40	26.80	27.35	27.35	0.55%	22,739
Dec 10, 2025	27.20	27.25	26.10	27.20	27.20	-	68,345
Dec 9, 2025	27.40	27.40	26.05	27.20	27.20	1.49%	24,240
Dec 8, 2025	25.35	27.20	24.05	26.80	26.80	3.88%	39,014
Dec 5, 2025	25.20	28.35	24.90	25.80	25.80	-6.18%	61,000
Dec 4, 2025	27.80	28.00	24.85	27.50	27.50	1.85%	41,256
Dec 3, 2025	26.00	27.00	23.60	27.00	27.00	9.31%	53,378
Dec 2, 2025	23.50	25.55	23.45	24.70	24.70	6.24%	48,803