ON Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 75.61 | 2.72 | 3.73% | 74.01 | 75.77 | 73.00 | 6,723,304 |
Mar 26 2024 | 72.89 | -0.65 | -0.88% | 74.00 | 74.16 | 72.67 | 5,876,243 |
Mar 25 2024 | 73.54 | -1.14 | -1.53% | 72.20 | 74.5499 | 72.12 | 5,462,255 |
Mar 22 2024 | 74.68 | -1.10 | -1.45% | 75.00 | 75.74 | 73.865 | 3,345,577 |
Mar 21 2024 | 75.78 | 0.21 | 0.28% | 76.96 | 77.41 | 75.17 | 5,928,794 |
Mar 20 2024 | 75.57 | 1.53 | 2.07% | 73.64 | 76.05 | 73.08 | 5,943,738 |
Mar 19 2024 | 74.04 | 0.22 | 0.30% | 73.06 | 74.56 | 72.85 | 4,609,585 |
Mar 18 2024 | 73.82 | -1.05 | -1.40% | 75.49 | 75.72 | 73.73 | 5,845,838 |
Mar 15 2024 | 74.87 | -2.30 | -2.98% | 74.58 | 76.2799 | 74.44 | 9,197,122 |
Mar 14 2024 | 77.17 | -2.72 | -3.40% | 79.40 | 79.69 | 76.15 | 6,776,078 |
Mar 13 2024 | 79.89 | -2.70 | -3.27% | 81.13 | 82.33 | 79.695 | 5,258,367 |
Mar 12 2024 | 82.59 | 0.99 | 1.21% | 82.30 | 82.65 | 80.29 | 5,918,683 |
Mar 11 2024 | 81.60 | 2.65 | 3.36% | 78.66 | 81.60 | 78.11 | 6,602,959 |
Mar 08 2024 | 78.95 | -4.01 | -4.83% | 82.44 | 83.64 | 78.90 | 7,832,758 |
Mar 07 2024 | 82.96 | 5.34 | 6.88% | 77.91 | 85.16 | 77.83 | 10,640,917 |
Mar 06 2024 | 77.62 | 0.63 | 0.82% | 78.81 | 79.39 | 77.06 | 8,105,731 |
Mar 05 2024 | 76.99 | -2.89 | -3.62% | 78.40 | 79.27 | 75.72 | 6,554,741 |
Mar 04 2024 | 79.88 | -1.26 | -1.55% | 81.76 | 81.95 | 79.43 | 5,348,714 |
Mar 01 2024 | 81.14 | 2.22 | 2.81% | 79.16 | 82.33 | 78.77 | 6,849,055 |
Feb 29 2024 | 78.92 | 2.45 | 3.20% | 77.615 | 79.08 | 77.04 | 7,593,957 |
Feb 28 2024 | 76.47 | -0.50 | -0.65% | 75.96 | 77.21 | 75.56 | 3,360,987 |
Feb 27 2024 | 76.97 | -0.60 | -0.77% | 78.49 | 79.81 | 76.97 | 4,919,180 |
Feb 26 2024 | 77.57 | 1.38 | 1.81% | 76.87 | 78.305 | 76.36 | 4,435,793 |
Feb 23 2024 | 76.19 | -2.17 | -2.77% | 78.10 | 78.335 | 76.19 | 5,993,040 |
Feb 22 2024 | 78.36 | 0.74 | 0.95% | 79.588 | 79.59 | 77.45 | 8,037,852 |
Feb 21 2024 | 77.62 | 0.15 | 0.19% | 76.37 | 77.71 | 76.12 | 5,593,559 |
Feb 20 2024 | 77.47 | -1.17 | -1.49% | 77.42 | 77.95 | 76.23 | 5,254,274 |
Feb 16 2024 | 78.64 | -1.98 | -2.46% | 80.94 | 81.215 | 78.19 | 4,909,368 |
Feb 15 2024 | 80.62 | -1.05 | -1.29% | 82.28 | 82.60 | 80.45 | 5,528,451 |
Feb 14 2024 | 81.67 | 3.08 | 3.92% | 79.91 | 81.82 | 79.21 | 8,547,203 |
Feb 13 2024 | 78.59 | -2.33 | -2.88% | 78.12 | 79.66 | 77.17 | 7,188,050 |
Feb 12 2024 | 80.92 | 0.12 | 0.15% | 81.00 | 83.43 | 80.68 | 6,572,231 |
Feb 09 2024 | 80.80 | 0.09 | 0.11% | 81.39 | 81.59 | 79.71 | 6,249,160 |
Feb 08 2024 | 80.71 | 3.75 | 4.87% | 77.13 | 80.93 | 77.13 | 8,989,612 |
Feb 07 2024 | 76.96 | 0.64 | 0.84% | 77.39 | 77.48 | 75.09 | 7,463,374 |
Feb 06 2024 | 76.32 | -1.27 | -1.64% | 77.03 | 77.37 | 74.90 | 11,104,739 |
Feb 05 2024 | 77.59 | 6.76 | 9.54% | 75.60 | 78.75 | 75.44 | 15,995,907 |
Feb 02 2024 | 70.83 | 0.64 | 0.91% | 69.20 | 71.14 | 68.78 | 9,867,005 |
Feb 01 2024 | 70.19 | -0.94 | -1.32% | 71.60 | 71.95 | 69.25 | 9,558,851 |
Jan 31 2024 | 71.13 | -1.44 | -1.98% | 71.43 | 73.06 | 70.72 | 7,197,425 |
Jan 30 2024 | 72.57 | -0.45 | -0.62% | 72.91 | 73.60 | 72.17 | 6,608,750 |
Jan 29 2024 | 73.02 | 1.31 | 1.83% | 72.25 | 73.02 | 71.67 | 8,609,767 |
Jan 26 2024 | 71.71 | -0.98 | -1.35% | 72.13 | 73.60 | 71.46 | 10,022,809 |
Jan 25 2024 | 72.69 | -2.46 | -3.27% | 75.86 | 75.96 | 72.31 | 12,990,249 |
Jan 24 2024 | 75.15 | -1.60 | -2.08% | 76.27 | 77.47 | 75.00 | 8,799,583 |
Jan 23 2024 | 76.75 | 1.56 | 2.07% | 75.98 | 77.07 | 75.29 | 6,922,836 |
Jan 22 2024 | 75.19 | 1.32 | 1.79% | 74.56 | 76.62 | 74.36 | 7,960,189 |
Jan 19 2024 | 73.87 | 0.65 | 0.89% | 74.10 | 74.48 | 72.595 | 12,680,142 |
Jan 18 2024 | 73.22 | 0.95 | 1.31% | 74.01 | 74.55 | 71.93 | 11,496,607 |
Jan 17 2024 | 72.27 | -1.53 | -2.07% | 72.32 | 72.40 | 70.70 | 8,169,103 |
Jan 16 2024 | 73.80 | 0.33 | 0.45% | 73.13 | 74.8317 | 72.55 | 6,901,507 |
Jan 12 2024 | 73.47 | -0.96 | -1.29% | 74.20 | 75.33 | 73.25 | 5,099,635 |
Jan 11 2024 | 74.43 | -1.18 | -1.56% | 75.59 | 75.90 | 72.944 | 10,264,162 |
Jan 10 2024 | 75.61 | -1.42 | -1.84% | 76.00 | 76.35 | 73.17 | 11,906,215 |
Jan 09 2024 | 77.03 | -0.91 | -1.17% | 76.60 | 77.89 | 75.76 | 7,557,510 |
Jan 08 2024 | 77.94 | 2.24 | 2.96% | 76.34 | 78.72 | 76.17 | 6,366,236 |
Jan 05 2024 | 75.70 | -0.50 | -0.66% | 76.16 | 77.09 | 75.07 | 6,839,622 |
Jan 04 2024 | 76.20 | -3.11 | -3.92% | 75.85 | 77.985 | 74.80 | 10,668,837 |
Jan 03 2024 | 79.31 | -2.14 | -2.63% | 79.38 | 79.7757 | 77.56 | 6,156,461 |
Jan 02 2024 | 81.45 | -2.08 | -2.49% | 82.61 | 83.72 | 80.28 | 7,993,724 |
Dec 29 2023 | 83.53 | -1.45 | -1.71% | 85.07 | 85.14 | 82.89 | 4,190,759 |