ONLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.12	54.30	53.12	54.30	54.30	1.62%	5,052
Jun 25, 2026	54.24	54.48	53.44	53.44	53.44	-2.82%	2,796
Jun 24, 2026	54.85	55.64	54.85	54.99	54.99	1.75%	6,089
Jun 23, 2026	53.83	54.17	53.83	54.09	54.04	0.99%	4,131
Jun 22, 2026	55.05	55.05	53.47	53.56	53.51	-3.29%	7,215
Jun 18, 2026	54.67	55.40	54.67	55.38	55.33	2.11%	3,244
Jun 17, 2026	55.18	55.61	54.24	54.24	54.19	-2.30%	2,463
Jun 16, 2026	55.38	55.95	55.38	55.51	55.46	0.07%	3,571
Jun 15, 2026	55.42	56.04	55.28	55.47	55.42	2.06%	5,221
Jun 12, 2026	54.77	54.77	53.82	54.35	54.30	-0.31%	5,262
Jun 11, 2026	53.59	54.52	53.33	54.52	54.47	2.07%	8,535
Jun 10, 2026	54.08	54.68	53.42	53.42	53.37	-2.51%	5,865
Jun 9, 2026	55.06	55.06	53.79	54.79	54.74	1.18%	9,073
Jun 8, 2026	54.42	54.62	54.15	54.15	54.10	-0.46%	3,859
Jun 5, 2026	55.47	55.90	54.40	54.40	54.35	-2.47%	3,397
Jun 4, 2026	55.62	56.12	55.62	55.78	55.73	0.78%	5,720
Jun 3, 2026	56.19	56.19	54.94	55.35	55.30	-2.12%	6,462
Jun 2, 2026	56.54	57.11	56.54	56.55	56.50	-1.27%	17,458
Jun 1, 2026	57.29	57.30	56.94	57.28	57.23	-0.30%	3,665
May 29, 2026	57.96	57.96	57.40	57.45	57.40	-1.48%	23,476
May 28, 2026	57.54	58.32	57.54	58.32	58.26	0.35%	6,216
May 27, 2026	57.83	58.52	57.83	58.11	58.06	0.73%	4,460
May 26, 2026	57.87	58.07	57.61	57.69	57.64	0.68%	7,346
May 22, 2026	57.61	57.66	57.30	57.30	57.25	-0.21%	9,226
May 21, 2026	56.49	57.52	56.48	57.42	57.37	0.51%	3,081
May 20, 2026	56.46	57.15	56.43	57.13	57.08	3.03%	2,419
May 19, 2026	55.80	55.80	55.29	55.45	55.40	-1.33%	9,032
May 18, 2026	56.37	56.60	55.87	56.20	56.15	0.09%	14,301
May 15, 2026	56.34	56.39	55.92	56.15	56.10	-1.70%	3,418
May 14, 2026	57.38	57.45	56.99	57.12	57.07	-0.82%	4,506
May 13, 2026	56.63	57.75	56.35	57.59	57.54	1.44%	7,329
May 12, 2026	57.32	57.32	56.46	56.77	56.72	-0.93%	8,278
May 11, 2026	58.34	58.34	57.28	57.31	57.25	-2.41%	6,737
May 8, 2026	58.80	58.80	58.50	58.72	58.67	-1.86%	19,982
May 7, 2026	60.64	60.64	59.83	59.83	59.78	-0.78%	12,996
May 6, 2026	60.06	60.43	59.63	60.30	60.25	1.43%	5,882
May 5, 2026	60.10	60.34	59.45	59.45	59.40	-0.77%	4,840
May 4, 2026	60.60	60.74	59.90	59.91	59.86	-0.23%	8,631
May 1, 2026	59.57	60.22	59.34	60.05	59.99	0.90%	4,364
Apr 30, 2026	60.31	60.31	58.77	59.51	59.46	-0.53%	7,218
Apr 29, 2026	60.07	60.07	59.35	59.83	59.78	0.96%	4,620
Apr 28, 2026	60.41	60.41	59.26	59.26	59.21	-1.46%	8,819
Apr 27, 2026	60.55	60.83	60.12	60.14	60.09	-1.15%	8,588
Apr 24, 2026	60.36	61.09	60.36	60.84	60.79	1.25%	7,536
Apr 23, 2026	60.99	60.99	59.50	60.09	60.04	-2.07%	14,376
Apr 22, 2026	61.33	61.36	60.91	61.36	61.31	1.07%	9,790
Apr 21, 2026	61.72	61.85	60.71	60.71	60.66	-1.27%	5,689
Apr 20, 2026	60.88	61.52	60.75	61.49	61.44	0.31%	12,073
Apr 17, 2026	60.78	62.04	60.78	61.30	61.25	2.47%	11,205
Apr 16, 2026	59.55	59.94	59.55	59.82	59.77	1.30%	17,852
Apr 15, 2026	58.32	59.06	58.32	59.05	59.00	1.51%	5,302
Apr 14, 2026	56.99	58.43	56.99	58.17	58.12	2.74%	14,475
Apr 13, 2026	55.59	56.66	55.48	56.62	56.57	1.20%	11,849
Apr 10, 2026	56.14	56.21	55.77	55.95	55.90	-0.06%	6,458
Apr 9, 2026	55.26	56.02	54.64	55.98	55.93	1.27%	10,423
Apr 8, 2026	55.69	55.97	55.10	55.28	55.23	3.98%	7,218
Apr 7, 2026	53.31	53.31	52.83	53.16	53.12	-1.37%	5,480
Apr 6, 2026	53.20	53.91	53.20	53.90	53.85	1.39%	11,772
Apr 2, 2026	52.09	53.16	52.09	53.16	53.12	-0.31%	1,106
Apr 1, 2026	53.50	53.69	53.23	53.33	53.28	0.23%	7,230
Mar 31, 2026	51.84	53.36	51.84	53.21	53.16	4.24%	2,511
Mar 30, 2026	51.66	51.66	50.87	51.04	51.00	-0.19%	4,418
Mar 27, 2026	51.78	51.78	51.03	51.14	51.10	-2.81%	3,443
Mar 26, 2026	53.00	53.00	52.61	52.62	52.57	-2.18%	3,195
Mar 25, 2026	53.22	53.83	53.22	53.79	53.74	3.18%	7,284
Mar 24, 2026	52.31	52.31	51.71	52.20	52.09	-1.29%	4,347
Mar 23, 2026	52.58	53.42	52.58	52.88	52.77	2.76%	9,303
Mar 20, 2026	52.71	52.71	51.25	51.46	51.35	-2.49%	3,884
Mar 19, 2026	52.58	52.97	52.10	52.77	52.66	-1.55%	10,909
Mar 18, 2026	54.68	54.83	53.56	53.60	53.48	-2.36%	11,787
Mar 17, 2026	54.58	55.31	54.58	54.89	54.77	1.15%	9,696
Mar 16, 2026	54.49	54.59	54.11	54.27	54.15	1.55%	3,095
Mar 13, 2026	53.64	53.64	53.11	53.44	53.32	0.66%	10,230
Mar 12, 2026	53.85	53.88	53.09	53.09	52.97	-2.48%	3,072
Mar 11, 2026	54.28	54.45	54.01	54.44	54.32	-0.46%	2,397
Mar 10, 2026	55.00	55.25	54.69	54.69	54.57	-0.22%	3,663
Mar 9, 2026	54.06	54.81	52.91	54.81	54.69	-0.16%	7,351
Mar 6, 2026	54.93	55.18	54.76	54.90	54.78	-1.74%	8,429
Mar 5, 2026	54.98	55.88	54.98	55.87	55.75	1.01%	20,481
Mar 4, 2026	54.85	55.52	54.85	55.31	55.19	1.40%	7,942
Mar 3, 2026	53.27	54.57	52.98	54.55	54.43	-1.14%	15,665
Mar 2, 2026	54.20	55.32	54.16	55.18	55.06	-0.93%	8,055
Feb 27, 2026	55.34	55.70	55.25	55.70	55.58	0.13%	7,270
Feb 26, 2026	55.39	55.67	54.84	55.63	55.51	2.96%	8,003
Feb 25, 2026	53.96	54.09	53.35	54.03	53.91	-0.52%	7,055
Feb 24, 2026	53.55	54.42	53.55	54.31	54.19	1.46%	16,294
Feb 23, 2026	54.85	54.85	53.19	53.53	53.41	-2.99%	17,754
Feb 20, 2026	53.92	55.44	53.92	55.18	55.06	1.96%	16,612
Feb 19, 2026	53.88	54.29	53.73	54.12	54.00	0.33%	11,933
Feb 18, 2026	53.09	54.23	53.09	53.94	53.82	2.10%	11,247
Feb 17, 2026	52.45	52.88	52.17	52.83	52.72	0.19%	6,982
Feb 13, 2026	52.70	53.24	52.32	52.73	52.62	0.15%	6,994
Feb 12, 2026	54.94	54.94	52.61	52.65	52.54	-3.50%	10,375
Feb 11, 2026	55.36	55.36	54.52	54.56	54.44	-2.73%	4,797
Feb 10, 2026	56.53	57.09	56.09	56.09	55.97	-0.83%	5,070
Feb 9, 2026	56.20	56.77	56.20	56.56	56.44	0.20%	7,025
Feb 6, 2026	55.43	56.56	55.39	56.45	56.33	0.83%	16,155
Feb 5, 2026	56.59	56.83	55.67	55.99	55.86	-2.71%	49,115
Feb 4, 2026	59.22	59.27	56.73	57.55	57.42	-2.79%	14,696
Feb 3, 2026	60.35	60.35	58.58	59.20	59.07	-1.61%	11,416