ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	59.38	59.51	59.24	59.24	59.24	-0.69%	19,570
Dec 30, 2025	60.07	60.07	59.55	59.65	59.65	-0.65%	5,248
Dec 29, 2025	59.74	60.04	59.74	60.04	60.04	-0.07%	6,513
Dec 26, 2025	59.88	60.15	59.88	60.08	60.08	0.64%	6,510
Dec 24, 2025	59.55	59.74	59.55	59.70	59.70	0.18%	2,341
Dec 23, 2025	59.52	59.67	59.08	59.59	59.54	-0.13%	136,528
Dec 22, 2025	59.95	59.95	59.60	59.67	59.62	-0.02%	16,444
Dec 19, 2025	59.62	60.06	59.61	59.68	59.63	0.66%	7,008
Dec 18, 2025	59.87	60.12	59.27	59.29	59.24	1.31%	6,982
Dec 17, 2025	59.50	59.50	58.50	58.53	58.47	-1.17%	4,879
Dec 16, 2025	59.17	59.32	58.94	59.22	59.17	0.29%	5,871
Dec 15, 2025	59.53	59.59	59.05	59.05	59.00	-2.01%	2,152
Dec 12, 2025	60.42	60.42	60.22	60.26	60.21	-0.71%	1,353
Dec 11, 2025	60.35	60.85	60.35	60.69	60.64	-0.25%	6,398
Dec 10, 2025	60.85	61.28	60.56	60.84	60.79	0.48%	16,559
Dec 9, 2025	60.18	60.55	60.18	60.55	60.50	0.81%	7,703
Dec 8, 2025	60.36	60.36	60.06	60.06	60.01	0.30%	3,855
Dec 5, 2025	60.06	60.38	59.88	59.88	59.83	0.18%	3,469
Dec 4, 2025	59.47	59.78	59.47	59.78	59.72	-0.66%	1,874
Dec 3, 2025	59.78	60.37	59.78	60.18	60.12	0.31%	1,831
Dec 2, 2025	60.19	60.19	59.72	59.99	59.94	-0.22%	33,709
Dec 1, 2025	59.25	60.42	59.25	60.12	60.07	0.89%	3,924
Nov 28, 2025	59.42	59.69	59.42	59.59	59.54	0.76%	2,289
Nov 26, 2025	59.04	59.58	59.04	59.14	59.09	0.73%	13,232
Nov 25, 2025	57.74	58.75	57.74	58.72	58.67	1.83%	6,297
Nov 24, 2025	57.63	57.71	57.45	57.66	57.61	1.92%	3,548
Nov 21, 2025	55.64	56.96	55.53	56.58	56.52	1.90%	11,994
Nov 20, 2025	57.89	57.89	55.41	55.52	55.47	-2.42%	152,550
Nov 19, 2025	56.59	57.09	56.52	56.90	56.85	0.12%	6,352
Nov 18, 2025	56.85	57.23	56.52	56.83	56.78	-0.99%	4,261
Nov 17, 2025	57.82	58.24	57.01	57.40	57.35	-0.57%	7,570
Nov 14, 2025	57.80	58.69	57.71	57.73	57.68	-1.85%	10,390
Nov 13, 2025	60.11	60.45	58.77	58.82	58.77	-2.39%	5,774
Nov 12, 2025	61.11	61.11	60.26	60.26	60.21	-0.69%	14,768
Nov 11, 2025	60.72	61.00	60.38	60.68	60.63	-0.25%	9,448
Nov 10, 2025	60.54	60.83	60.25	60.83	60.78	1.76%	6,644
Nov 7, 2025	57.97	59.78	57.97	59.78	59.73	2.95%	6,675
Nov 6, 2025	59.70	59.70	58.07	58.07	58.01	-2.66%	23,882
Nov 5, 2025	59.27	59.96	58.99	59.65	59.60	0.78%	9,426
Nov 4, 2025	59.30	59.76	59.17	59.19	59.14	-2.20%	8,448
Nov 3, 2025	60.73	60.73	59.90	60.52	60.47	0.96%	19,550
Oct 31, 2025	60.61	60.61	59.68	59.95	59.89	1.76%	12,339
Oct 30, 2025	59.51	59.92	58.91	58.91	58.86	-4.23%	20,241
Oct 29, 2025	62.17	62.30	61.21	61.51	61.45	-0.84%	4,606
Oct 28, 2025	61.69	62.16	61.62	62.03	61.97	1.08%	18,335
Oct 27, 2025	61.48	61.62	61.37	61.37	61.31	1.56%	6,475
Oct 24, 2025	60.47	60.90	60.43	60.43	60.37	0.96%	4,051
Oct 23, 2025	59.12	59.92	59.01	59.85	59.80	1.60%	5,559
Oct 22, 2025	59.34	59.34	58.38	58.91	58.86	-1.38%	7,883
Oct 21, 2025	59.44	59.82	59.44	59.73	59.68	0.27%	2,797