Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

On Holding Ag Cl A (NY: ONON )

31.93 +0.35 (+1.11%)
Official Closing Price Updated: 6:30 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 31.70 32.31 31.54 31.93 2,429,347 +0.35(+1.11%)
Apr 19, 2024 32.71 33.35 31.55 31.58 3,003,071 -1.43(-4.33%)
Apr 18, 2024 33.34 33.60 32.49 33.01 2,414,127 -0.36(-1.08%)
Apr 17, 2024 33.00 33.82 32.76 33.37 4,435,996 +0.81(+2.49%)
Apr 16, 2024 32.46 33.27 32.06 32.56 4,467,064 +0.35(+1.09%)
Apr 15, 2024 33.00 33.66 31.94 32.21 5,137,608 -0.66(-2.01%)
Apr 12, 2024 32.49 32.98 32.04 32.87 9,487,206 +0.07(+0.21%)
Apr 11, 2024 32.17 32.84 31.67 32.80 2,147,254 +0.72(+2.24%)
Apr 10, 2024 32.30 33.32 32.05 32.08 2,976,424 -1.03(-3.11%)
Apr 09, 2024 32.85 33.23 32.47 33.11 2,910,742 +0.54(+1.66%)
Apr 08, 2024 32.31 33.01 31.95 32.57 2,817,282 +0.59(+1.84%)
Apr 05, 2024 32.05 32.19 31.16 31.98 5,651,091 -0.17(-0.53%)
Apr 04, 2024 33.50 33.70 32.09 32.15 4,043,075 -1.03(-3.10%)
Apr 03, 2024 34.25 34.29 33.14 33.18 3,268,231 -1.11(-3.24%)
Apr 02, 2024 34.29 34.75 33.82 34.29 2,637,289 -0.93(-2.64%)
Apr 01, 2024 36.00 36.00 34.77 35.22 3,214,517 -0.16(-0.45%)
Mar 28, 2024 34.72 35.94 35.69 35.38 5,141,121 +0.64(+1.84%)
Mar 27, 2024 34.49 34.81 33.67 34.74 3,579,958 +0.69(+2.03%)
Mar 26, 2024 34.83 34.93 33.83 34.05 2,873,752 -0.54(-1.56%)
Mar 25, 2024 34.81 35.14 34.42 34.59 2,495,816 -0.12(-0.35%)
Mar 22, 2024 35.00 35.24 34.26 34.71 4,348,852 -0.90(-2.53%)
Mar 21, 2024 35.20 36.15 34.51 35.61 6,773,512 +0.88(+2.53%)
Mar 20, 2024 34.10 35.12 33.68 34.73 5,282,986 +0.50(+1.46%)
Mar 19, 2024 32.88 34.31 32.75 34.23 4,377,369 +1.13(+3.41%)
Mar 18, 2024 32.88 33.65 32.59 33.10 3,991,926 -0.13(-0.39%)
Mar 15, 2024 32.66 33.57 32.57 33.23 4,366,125 +0.55(+1.68%)
Mar 14, 2024 33.25 33.25 31.84 32.68 6,022,889 -0.60(-1.80%)
Mar 13, 2024 30.55 33.31 30.45 33.28 13,388,443 +2.64(+8.62%)
Mar 12, 2024 29.12 30.90 27.37 30.64 33,899,452 -2.98(-8.86%)
Mar 11, 2024 33.00 34.38 33.00 33.62 11,001,515 +0.53(+1.60%)
Mar 08, 2024 32.62 33.18 32.38 33.09 6,576,103 +1.07(+3.34%)
Mar 07, 2024 32.26 32.75 31.94 32.02 4,110,341 -0.62(-1.90%)
Mar 06, 2024 33.48 33.48 32.07 32.64 5,961,977 -0.39(-1.18%)
Mar 05, 2024 33.90 33.96 32.58 33.03 6,444,403 -1.00(-2.94%)
Mar 04, 2024 34.50 34.72 33.94 34.03 7,218,096 -0.62(-1.79%)
Mar 01, 2024 35.07 35.12 34.31 34.65 5,013,293 -0.37(-1.06%)
Feb 29, 2024 34.78 35.58 34.35 35.02 4,905,240 +0.77(+2.25%)
Feb 28, 2024 33.95 34.52 33.76 34.25 3,134,044 +0.15(+0.44%)
Feb 27, 2024 33.00 34.24 32.78 34.10 6,466,470 +1.31(+4.00%)
Feb 26, 2024 32.44 33.30 32.38 32.79 3,580,822 +0.59(+1.83%)
Feb 23, 2024 32.21 32.92 31.64 32.20 2,998,050 -0.06(-0.19%)
Feb 22, 2024 32.35 32.60 31.95 32.26 3,496,368 +0.69(+2.19%)
Feb 21, 2024 32.00 32.09 31.19 31.57 3,300,976 -0.04(-0.13%)
Feb 20, 2024 31.46 31.70 31.10 31.61 2,929,688 -0.13(-0.41%)
Feb 16, 2024 32.10 32.10 31.08 31.74 4,168,547 -0.57(-1.76%)
Feb 15, 2024 32.35 33.24 31.98 32.31 6,075,825 +0.30(+0.94%)
Feb 14, 2024 30.50 32.03 30.43 32.01 10,999,151 +2.05(+6.84%)
Feb 13, 2024 28.66 30.19 28.50 29.96 5,302,525 -0.09(-0.30%)
Feb 12, 2024 29.60 30.43 29.60 30.05 5,420,761 +0.55(+1.86%)
Feb 09, 2024 28.67 29.67 28.58 29.50 4,977,798 +0.93(+3.26%)
Feb 08, 2024 27.90 28.80 27.81 28.57 3,975,236 +0.70(+2.51%)
Feb 07, 2024 27.90 28.52 27.47 27.87 4,139,721 +0.00(+0.00%)
Feb 06, 2024 27.16 28.00 27.02 27.87 3,504,170 +0.70(+2.58%)
Feb 05, 2024 27.52 27.60 26.87 27.17 3,335,253 -0.53(-1.91%)
Feb 02, 2024 26.73 27.71 26.46 27.70 4,161,520 +0.90(+3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.