ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	54.93	55.18	54.76	54.90	54.90	-1.74%	8,429
Mar 5, 2026	54.98	55.88	54.98	55.87	55.87	1.01%	20,481
Mar 4, 2026	54.85	55.52	54.85	55.31	55.31	1.40%	7,942
Mar 3, 2026	53.27	54.57	52.98	54.55	54.55	-1.14%	15,665
Mar 2, 2026	54.20	55.32	54.16	55.18	55.18	-0.93%	8,055
Feb 27, 2026	55.34	55.70	55.25	55.70	55.70	0.13%	7,270
Feb 26, 2026	55.39	55.67	54.84	55.63	55.63	2.96%	8,003
Feb 25, 2026	53.96	54.09	53.35	54.03	54.03	-0.52%	7,055
Feb 24, 2026	53.55	54.42	53.55	54.31	54.31	1.46%	16,294
Feb 23, 2026	54.85	54.85	53.19	53.53	53.53	-2.99%	17,753
Feb 20, 2026	53.92	55.44	53.92	55.18	55.18	1.96%	16,612
Feb 19, 2026	53.88	54.29	53.73	54.12	54.12	0.33%	11,933
Feb 18, 2026	53.09	54.23	53.09	53.94	53.94	2.10%	11,247
Feb 17, 2026	52.45	52.88	52.17	52.83	52.83	0.19%	6,982
Feb 13, 2026	52.70	53.24	52.32	52.73	52.73	0.15%	6,994
Feb 12, 2026	54.94	54.94	52.61	52.65	52.65	-3.50%	10,375
Feb 11, 2026	55.36	55.36	54.52	54.56	54.56	-2.73%	4,797
Feb 10, 2026	56.53	57.09	56.09	56.09	56.09	-0.83%	5,070
Feb 9, 2026	56.20	56.77	56.20	56.56	56.56	0.20%	7,025
Feb 6, 2026	55.43	56.56	55.39	56.45	56.45	0.83%	16,155
Feb 5, 2026	56.59	56.83	55.67	55.99	55.99	-2.71%	49,115
Feb 4, 2026	59.22	59.27	56.73	57.55	57.55	-2.80%	14,696
Feb 3, 2026	60.35	60.35	58.58	59.20	59.20	-1.61%	11,416
Feb 2, 2026	59.07	60.60	59.07	60.17	60.17	1.04%	15,049
Jan 30, 2026	60.57	60.57	59.55	59.55	59.55	-2.49%	82,791
Jan 29, 2026	61.88	61.88	60.62	61.07	61.07	-1.06%	7,272
Jan 28, 2026	62.28	62.28	61.70	61.72	61.72	-1.04%	7,857
Jan 27, 2026	62.55	62.64	61.78	62.37	62.37	0.27%	5,973
Jan 26, 2026	62.26	62.58	62.10	62.20	62.20	-0.10%	7,431
Jan 23, 2026	62.48	62.48	62.19	62.26	62.26	-0.83%	9,388
Jan 22, 2026	62.60	63.39	62.60	62.78	62.78	1.83%	8,886
Jan 21, 2026	61.40	61.65	60.84	61.65	61.65	1.40%	3,991
Jan 20, 2026	60.99	61.60	60.58	60.80	60.80	-2.65%	6,372
Jan 16, 2026	63.58	63.58	62.38	62.45	62.45	-1.44%	44,211
Jan 15, 2026	63.00	63.62	62.81	63.37	63.37	1.33%	12,260
Jan 14, 2026	63.24	63.24	62.47	62.54	62.54	-1.22%	3,962
Jan 13, 2026	63.71	63.71	62.88	63.31	63.31	-0.59%	3,710
Jan 12, 2026	62.89	63.94	62.89	63.68	63.68	1.52%	13,579
Jan 9, 2026	62.42	62.76	61.85	62.73	62.73	0.19%	9,670
Jan 8, 2026	61.51	62.75	61.51	62.61	62.61	1.56%	10,608
Jan 7, 2026	62.00	62.27	61.64	61.65	61.65	-0.58%	9,446
Jan 6, 2026	60.82	62.14	60.82	62.01	62.01	1.76%	13,406
Jan 5, 2026	59.98	61.15	59.98	60.94	60.94	2.04%	22,319
Jan 2, 2026	60.01	60.01	59.43	59.72	59.72	0.81%	9,785
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
Oct 20, 2025	58.55	59.73	58.55	59.57	59.52	2.51%	25,595
Oct 17, 2025	57.96	58.43	57.86	58.11	58.06	-0.28%	8,084
Oct 16, 2025	58.97	59.22	58.00	58.28	58.22	-0.65%	5,404
Oct 15, 2025	59.42	59.63	58.43	58.66	58.60	-0.06%	6,864
Oct 14, 2025	57.32	59.03	57.17	58.69	58.64	0.14%	8,813
Oct 13, 2025	58.52	58.90	58.52	58.61	58.56	2.18%	7,870