ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	60.06	60.38	59.88	59.88	59.88	0.18%	3,469
Dec 4, 2025	59.47	59.78	59.47	59.78	59.78	-0.66%	1,849
Dec 3, 2025	59.78	60.37	59.78	60.18	60.18	0.31%	1,827
Dec 2, 2025	60.19	60.19	59.72	59.99	59.99	-0.22%	33,709
Dec 1, 2025	59.25	60.42	59.25	60.12	60.12	0.89%	3,924
Nov 28, 2025	59.42	59.69	59.42	59.59	59.59	0.76%	2,262
Nov 26, 2025	59.04	59.58	59.04	59.14	59.14	0.73%	13,232
Nov 25, 2025	57.74	58.75	57.74	58.72	58.72	1.83%	6,286
Nov 24, 2025	57.63	57.71	57.45	57.66	57.66	1.92%	3,548
Nov 21, 2025	55.64	56.96	55.53	56.58	56.58	1.90%	11,994
Nov 20, 2025	57.89	57.89	55.41	55.52	55.52	-2.42%	152,550
Nov 19, 2025	56.59	57.09	56.52	56.90	56.90	0.12%	6,352
Nov 18, 2025	56.85	57.23	56.52	56.83	56.83	-0.99%	4,261
Nov 17, 2025	57.82	58.24	57.01	57.40	57.40	-0.57%	7,570
Nov 14, 2025	57.80	58.69	57.71	57.73	57.73	-1.85%	10,390
Nov 13, 2025	60.11	60.45	58.77	58.82	58.82	-2.39%	5,774
Nov 12, 2025	61.11	61.11	60.26	60.26	60.26	-0.69%	14,768
Nov 11, 2025	60.72	61.00	60.38	60.68	60.68	-0.25%	9,448
Nov 10, 2025	60.54	60.83	60.25	60.83	60.83	1.76%	6,644
Nov 7, 2025	57.97	59.78	57.97	59.78	59.78	2.95%	6,675
Nov 6, 2025	59.70	59.70	58.07	58.07	58.07	-2.66%	23,882
Nov 5, 2025	59.27	59.96	58.99	59.65	59.65	0.78%	9,426
Nov 4, 2025	59.30	59.76	59.17	59.19	59.19	-2.20%	8,448
Nov 3, 2025	60.73	60.73	59.90	60.52	60.52	0.96%	19,550
Oct 31, 2025	60.61	60.61	59.68	59.95	59.95	1.76%	12,339
Oct 30, 2025	59.51	59.92	58.91	58.91	58.91	-4.23%	20,241
Oct 29, 2025	62.17	62.30	61.21	61.51	61.51	-0.84%	4,606
Oct 28, 2025	61.69	62.16	61.62	62.03	62.03	1.08%	18,335
Oct 27, 2025	61.48	61.62	61.37	61.37	61.37	1.56%	6,475
Oct 24, 2025	60.47	60.90	60.43	60.43	60.43	0.96%	4,051
Oct 23, 2025	59.12	59.92	59.01	59.85	59.85	1.60%	5,559
Oct 22, 2025	59.34	59.34	58.38	58.91	58.91	-1.38%	7,883
Oct 21, 2025	59.44	59.82	59.44	59.73	59.73	0.27%	2,797
Oct 20, 2025	58.55	59.73	58.55	59.57	59.57	2.51%	25,595
Oct 17, 2025	57.96	58.43	57.86	58.11	58.11	-0.28%	8,084
Oct 16, 2025	58.97	59.22	58.00	58.28	58.28	-0.65%	5,404
Oct 15, 2025	59.42	59.63	58.43	58.66	58.66	-0.06%	6,864
Oct 14, 2025	57.32	59.03	57.17	58.69	58.69	0.14%	8,813
Oct 13, 2025	58.52	58.90	58.52	58.61	58.61	2.18%	7,870
Oct 10, 2025	60.19	60.33	57.36	57.36	57.36	-5.33%	8,788
Oct 9, 2025	61.34	61.34	60.21	60.59	60.59	-1.55%	14,144
Oct 8, 2025	60.92	61.57	60.91	61.55	61.55	0.47%	5,954
Oct 7, 2025	62.25	62.25	60.89	61.26	61.26	-1.15%	22,858
Oct 6, 2025	61.98	62.32	61.60	61.97	61.97	-0.24%	27,298
Oct 3, 2025	62.30	62.93	62.08	62.12	62.12	-0.24%	103,813
Oct 2, 2025	61.02	62.28	60.96	62.27	62.27	2.29%	12,915
Oct 1, 2025	60.96	61.04	60.67	60.87	60.87	0.19%	4,089
Sep 30, 2025	61.75	61.75	60.50	60.76	60.76	-1.36%	4,885
Sep 29, 2025	60.80	61.60	60.80	61.60	61.60	2.12%	4,775
Sep 26, 2025	59.90	60.33	59.79	60.32	60.32	0.21%	3,739