On Holding AGONONNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $45.90 | $46.21 | $44.99 | $45.05 | 4.47M |
| 1/15/2026 | $44.61 | $46.25 | $44.22 | $46.00 | 7.38M |
| 1/14/2026 | $47.30 | $47.30 | $44.85 | $45.07 | 7.68M |
| 1/13/2026 | $48.81 | $48.81 | $47.12 | $47.26 | 5.89M |
| 1/12/2026 | $48.59 | $50.29 | $47.87 | $48.91 | 4.67M |
| 1/9/2026 | $49.58 | $51.08 | $48.53 | $49.12 | 6.45M |
| 1/8/2026 | $48.27 | $51.06 | $48.25 | $50.63 | 4.09M |
| 1/7/2026 | $48.88 | $49.77 | $48.42 | $48.66 | 4.37M |
| 1/6/2026 | $49.00 | $50.17 | $48.08 | $49.04 | 5.71M |
| 1/5/2026 | $47.50 | $49.69 | $47.42 | $49.00 | 5.74M |
| 1/2/2026 | $46.84 | $47.61 | $46.67 | $46.95 | 3.31M |
| 12/31/2025 | $47.30 | $47.43 | $46.23 | $46.48 | 3.04M |
| 12/30/2025 | $47.42 | $48.20 | $47.36 | $47.45 | 5.14M |
| 12/29/2025 | $46.28 | $47.91 | $46.28 | $47.46 | 3.98M |
| 12/26/2025 | $46.71 | $46.96 | $46.16 | $46.78 | 3.04M |
| 12/24/2025 | $47.80 | $47.80 | $46.40 | $46.49 | 2.11M |
| 12/23/2025 | $48.02 | $48.18 | $47.52 | $47.89 | 3.11M |
| 12/22/2025 | $48.94 | $49.00 | $47.84 | $48.14 | 3.92M |
| 12/19/2025 | $48.00 | $48.90 | $47.67 | $48.57 | 5.61M |
| 12/18/2025 | $48.51 | $49.78 | $48.27 | $48.46 | 4.14M |
| 12/17/2025 | $48.21 | $48.62 | $47.73 | $48.10 | 3.37M |
| 12/16/2025 | $48.00 | $49.54 | $47.94 | $48.29 | 4.71M |
| 12/15/2025 | $48.83 | $48.90 | $47.23 | $47.79 | 5.05M |
| 12/12/2025 | $49.48 | $50.02 | $48.57 | $48.76 | 3.67M |
| 12/11/2025 | $48.20 | $49.58 | $47.80 | $49.50 | 5.54M |
| 12/10/2025 | $47.70 | $49.52 | $47.60 | $48.72 | 6.91M |
| 12/9/2025 | $47.10 | $47.75 | $46.54 | $47.31 | 2.88M |
| 12/8/2025 | $47.84 | $47.90 | $45.83 | $47.02 | 5.63M |
| 12/5/2025 | $46.57 | $48.16 | $46.57 | $48.14 | 5.86M |
| 12/4/2025 | $47.28 | $47.87 | $46.30 | $46.51 | 3.59M |
| 12/3/2025 | $45.34 | $47.58 | $45.15 | $47.07 | 6.65M |
| 12/2/2025 | $45.00 | $46.05 | $44.87 | $45.15 | 5.84M |
| 12/1/2025 | $43.52 | $45.38 | $43.17 | $44.68 | 9.11M |
| 11/28/2025 | $43.34 | $44.24 | $43.28 | $43.99 | 3.02M |
| 11/26/2025 | $41.97 | $43.44 | $41.51 | $43.19 | 4.83M |
| 11/25/2025 | $40.75 | $42.85 | $40.26 | $41.76 | 6.25M |
| 11/24/2025 | $41.05 | $41.60 | $40.63 | $40.79 | 5.13M |
| 11/21/2025 | $41.57 | $42.07 | $40.45 | $41.28 | 6.73M |
| 11/20/2025 | $42.97 | $43.57 | $41.33 | $41.42 | 8.10M |
| 11/19/2025 | $42.72 | $43.46 | $42.18 | $43.30 | 5.98M |
| 11/18/2025 | $41.68 | $42.71 | $41.24 | $42.66 | 6.77M |
| 11/17/2025 | $42.00 | $42.90 | $41.08 | $41.40 | 7.37M |
| 11/14/2025 | $42.40 | $44.14 | $42.01 | $42.40 | 13.49M |
| 11/13/2025 | $42.29 | $44.73 | $41.45 | $42.40 | 19.69M |
| 11/12/2025 | $43.84 | $44.87 | $41.01 | $41.51 | 48.48M |
| 11/11/2025 | $35.82 | $35.97 | $34.87 | $35.18 | 12.34M |
| 11/10/2025 | $35.81 | $35.89 | $34.41 | $34.96 | 10.17M |
| 11/7/2025 | $35.12 | $35.93 | $34.38 | $35.00 | 9.75M |
| 11/6/2025 | $35.67 | $36.16 | $34.89 | $35.51 | 7.53M |
| 11/5/2025 | $36.14 | $37.16 | $35.68 | $36.08 | 6.95M |
| 11/4/2025 | $35.60 | $36.27 | $35.35 | $36.20 | 6.41M |
| 11/3/2025 | $36.75 | $37.49 | $35.78 | $36.46 | 7.47M |
| 10/31/2025 | $37.25 | $37.81 | $36.66 | $37.15 | 7.92M |
| 10/30/2025 | $39.12 | $39.21 | $37.14 | $37.23 | 10.73M |
| 10/29/2025 | $40.53 | $40.75 | $38.69 | $39.29 | 8.15M |
| 10/28/2025 | $41.81 | $41.99 | $40.35 | $41.17 | 6.65M |
| 10/27/2025 | $42.35 | $42.95 | $41.70 | $42.21 | 4.68M |
| 10/24/2025 | $41.81 | $42.65 | $41.21 | $41.70 | 7.28M |
| 10/23/2025 | $42.10 | $43.35 | $41.86 | $43.23 | 4.16M |
| 10/22/2025 | $42.98 | $43.50 | $42.05 | $42.27 | 3.77M |
| 10/21/2025 | $41.44 | $43.42 | $41.16 | $42.91 | 4.10M |
| 10/20/2025 | $41.98 | $42.54 | $41.39 | $41.47 | 3.70M |