ON(ON)
ON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $80.34 | $83.52 | $79.78 | $83.01 | 15.46M |
| 4/16/2026 | $74.36 | $80.50 | $73.98 | $79.93 | 19.32M |
| 4/15/2026 | $71.64 | $72.55 | $71.09 | $72.43 | 6.03M |
| 4/14/2026 | $71.74 | $72.53 | $70.81 | $72.05 | 7.27M |
| 4/13/2026 | $70.30 | $71.31 | $68.81 | $71.02 | 7.82M |
| 4/10/2026 | $69.14 | $70.11 | $68.14 | $68.65 | 6.28M |
| 4/9/2026 | $68.48 | $69.07 | $67.90 | $68.49 | 5.81M |
| 4/8/2026 | $67.50 | $68.52 | $66.38 | $68.38 | 9.81M |
| 4/7/2026 | $63.25 | $64.00 | $61.91 | $63.79 | 5.49M |
| 4/6/2026 | $62.92 | $64.62 | $62.56 | $63.49 | 5.31M |
| 4/2/2026 | $59.78 | $62.48 | $59.72 | $62.19 | 7.07M |
| 4/1/2026 | $62.78 | $63.69 | $61.96 | $62.20 | 6.72M |
| 3/31/2026 | $57.33 | $62.16 | $57.00 | $61.92 | 12.77M |
| 3/30/2026 | $58.62 | $59.44 | $55.03 | $55.66 | 8.40M |
| 3/27/2026 | $61.39 | $61.39 | $57.94 | $58.35 | 7.14M |
| 3/26/2026 | $61.80 | $62.57 | $60.57 | $60.87 | 7.46M |
| 3/25/2026 | $63.88 | $64.35 | $62.71 | $63.10 | 5.54M |
| 3/24/2026 | $59.04 | $63.07 | $59.04 | $62.34 | 6.83M |
| 3/23/2026 | $60.81 | $61.64 | $59.68 | $59.89 | 5.35M |
| 3/20/2026 | $59.26 | $60.34 | $58.28 | $59.26 | 12.54M |
| 3/19/2026 | $59.00 | $60.51 | $58.50 | $59.29 | 7.56M |
| 3/18/2026 | $60.79 | $61.82 | $60.41 | $60.46 | 5.07M |
| 3/17/2026 | $60.39 | $61.34 | $60.18 | $60.98 | 4.80M |
| 3/16/2026 | $59.92 | $60.85 | $59.42 | $59.88 | 6.52M |
| 3/13/2026 | $58.38 | $59.55 | $57.68 | $58.55 | 7.56M |
| 3/12/2026 | $58.24 | $58.93 | $57.36 | $57.69 | 6.69M |
| 3/11/2026 | $59.65 | $60.63 | $58.65 | $59.24 | 4.23M |
| 3/10/2026 | $59.25 | $60.98 | $58.58 | $59.59 | 7.50M |
| 3/9/2026 | $55.97 | $59.32 | $54.99 | $59.23 | 9.91M |
| 3/6/2026 | $58.49 | $58.99 | $56.62 | $56.87 | 10.65M |
| 3/5/2026 | $61.32 | $62.43 | $59.59 | $60.85 | 8.14M |
| 3/4/2026 | $64.50 | $64.63 | $62.17 | $62.53 | 7.50M |
| 3/3/2026 | $63.79 | $64.45 | $62.38 | $63.42 | 8.58M |
| 3/2/2026 | $65.12 | $66.48 | $63.96 | $66.48 | 5.62M |
| 2/27/2026 | $66.87 | $67.32 | $65.56 | $66.48 | 9.31M |
| 2/26/2026 | $69.80 | $69.83 | $67.03 | $68.16 | 7.91M |
| 2/25/2026 | $71.28 | $72.10 | $69.38 | $69.68 | 7.33M |
| 2/24/2026 | $69.99 | $72.02 | $69.04 | $70.03 | 5.70M |
| 2/23/2026 | $68.95 | $70.20 | $68.04 | $69.47 | 4.62M |
| 2/20/2026 | $67.79 | $69.70 | $67.61 | $69.11 | 5.27M |
| 2/19/2026 | $69.81 | $70.22 | $67.02 | $68.09 | 8.00M |
| 2/18/2026 | $73.56 | $73.76 | $70.02 | $70.66 | 8.96M |
| 2/17/2026 | $72.11 | $73.10 | $70.75 | $71.96 | 6.67M |
| 2/13/2026 | $70.28 | $72.27 | $69.49 | $72.21 | 9.39M |
| 2/12/2026 | $71.05 | $73.63 | $70.17 | $70.63 | 12.95M |
| 2/11/2026 | $69.24 | $71.68 | $68.75 | $71.18 | 12.27M |
| 2/10/2026 | $64.74 | $68.80 | $64.15 | $67.38 | 19.28M |
| 2/9/2026 | $64.82 | $65.92 | $64.62 | $65.10 | 13.06M |
| 2/6/2026 | $64.21 | $65.45 | $63.31 | $65.20 | 13.00M |
| 2/5/2026 | $61.44 | $63.14 | $60.85 | $63.10 | 10.67M |
| 2/4/2026 | $59.00 | $62.73 | $58.74 | $62.06 | 14.99M |
| 2/3/2026 | $60.85 | $61.18 | $57.59 | $59.43 | 11.07M |
| 2/2/2026 | $59.77 | $62.33 | $59.60 | $61.53 | 7.69M |
| 1/30/2026 | $61.61 | $62.25 | $59.08 | $59.89 | 13.35M |
| 1/29/2026 | $63.75 | $64.16 | $61.31 | $62.20 | 9.64M |
| 1/28/2026 | $64.78 | $66.86 | $64.26 | $64.93 | 11.50M |
| 1/27/2026 | $62.02 | $63.08 | $61.84 | $62.63 | 6.96M |
| 1/26/2026 | $61.81 | $61.82 | $60.50 | $61.13 | 6.09M |
| 1/23/2026 | $63.63 | $63.84 | $60.83 | $61.98 | 6.63M |
| 1/22/2026 | $64.98 | $65.77 | $62.67 | $63.07 | 8.66M |
| 1/21/2026 | $61.19 | $63.84 | $60.91 | $63.13 | 11.09M |
| 1/20/2026 | $59.34 | $61.22 | $59.15 | $60.06 | 6.89M |