ON(ON)
ON
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $98.29 | $98.48 | $89.24 | $90.65 | 44.22M |
| 6/25/2026 | $121.00 | $121.30 | $112.16 | $118.74 | 8.60M |
| 6/24/2026 | $117.14 | $117.28 | $111.21 | $115.74 | 8.37M |
| 6/23/2026 | $123.24 | $124.05 | $116.27 | $117.06 | 15.49M |
| 6/22/2026 | $125.58 | $132.42 | $125.19 | $131.55 | 12.04M |
| 6/18/2026 | $117.89 | $122.18 | $117.58 | $121.62 | 19.84M |
| 6/17/2026 | $120.24 | $121.31 | $112.80 | $112.92 | 11.30M |
| 6/16/2026 | $125.35 | $127.84 | $118.05 | $118.25 | 10.39M |
| 6/15/2026 | $123.49 | $126.22 | $121.28 | $125.90 | 11.02M |
| 6/12/2026 | $115.96 | $118.59 | $113.99 | $116.79 | 7.35M |
| 6/11/2026 | $113.66 | $116.40 | $110.76 | $115.96 | 12.07M |
| 6/10/2026 | $115.10 | $115.98 | $108.70 | $110.17 | 14.06M |
| 6/9/2026 | $122.21 | $124.00 | $108.30 | $117.00 | 16.83M |
| 6/8/2026 | $122.57 | $124.53 | $119.83 | $120.90 | 12.14M |
| 6/5/2026 | $126.18 | $126.31 | $116.72 | $117.26 | 19.06M |
| 6/4/2026 | $127.30 | $134.49 | $124.92 | $131.82 | 10.09M |
| 6/3/2026 | $130.00 | $134.92 | $126.15 | $133.93 | 10.11M |
| 6/2/2026 | $125.19 | $130.48 | $123.33 | $128.64 | 10.80M |
| 6/1/2026 | $119.39 | $121.05 | $115.81 | $120.92 | 9.13M |
| 5/29/2026 | $124.34 | $124.52 | $119.45 | $120.62 | 11.27M |
| 5/28/2026 | $125.61 | $125.88 | $119.24 | $123.77 | 8.37M |
| 5/27/2026 | $128.94 | $129.00 | $120.04 | $124.89 | 13.93M |
| 5/26/2026 | $122.80 | $129.13 | $121.06 | $127.00 | 19.25M |
| 5/22/2026 | $110.86 | $117.89 | $110.83 | $116.20 | 8.50M |
| 5/21/2026 | $109.04 | $109.86 | $107.04 | $109.61 | 6.80M |
| 5/20/2026 | $108.04 | $110.80 | $107.00 | $110.21 | 9.81M |
| 5/19/2026 | $105.53 | $109.25 | $104.05 | $106.02 | 11.71M |
| 5/18/2026 | $114.19 | $115.67 | $106.40 | $109.43 | 12.43M |
| 5/15/2026 | $113.42 | $115.83 | $111.77 | $113.11 | 10.94M |
| 5/14/2026 | $115.12 | $119.10 | $112.51 | $118.37 | 11.50M |
| 5/13/2026 | $108.90 | $115.99 | $108.06 | $115.71 | 21.55M |
| 5/12/2026 | $104.82 | $105.00 | $98.66 | $104.11 | 9.87M |
| 5/11/2026 | $102.73 | $107.25 | $102.48 | $107.24 | 9.69M |
| 5/8/2026 | $101.99 | $103.31 | $100.73 | $103.20 | 10.76M |
| 5/7/2026 | $105.27 | $105.50 | $99.73 | $100.61 | 19.23M |
| 5/6/2026 | $102.62 | $105.90 | $100.06 | $105.77 | 21.98M |
| 5/5/2026 | $97.65 | $105.81 | $96.08 | $102.67 | 22.72M |
| 5/4/2026 | $104.89 | $105.00 | $101.49 | $102.04 | 17.00M |
| 5/1/2026 | $100.89 | $103.32 | $99.70 | $103.03 | 9.70M |
| 4/30/2026 | $100.22 | $101.69 | $98.54 | $100.81 | 9.53M |
| 4/29/2026 | $99.56 | $101.26 | $97.34 | $98.86 | 13.02M |
| 4/28/2026 | $95.01 | $96.78 | $92.44 | $93.30 | 11.51M |
| 4/27/2026 | $98.13 | $99.62 | $96.39 | $98.04 | 9.90M |
| 4/24/2026 | $99.23 | $100.30 | $95.95 | $98.40 | 13.37M |
| 4/23/2026 | $92.81 | $99.19 | $92.50 | $97.78 | 20.86M |
| 4/22/2026 | $88.72 | $89.69 | $87.02 | $88.99 | 11.54M |
| 4/21/2026 | $85.72 | $87.51 | $84.75 | $86.91 | 10.04M |
| 4/20/2026 | $82.67 | $85.59 | $81.64 | $85.56 | 9.54M |
| 4/17/2026 | $80.34 | $83.52 | $79.78 | $83.01 | 15.74M |
| 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 |