Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Holding Ag Cl A (NY: ONON )

47.42 -1.39 (-2.85%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 42.60 43.35 41.88 42.54 3,481,639 -0.06(-0.14%)
May 30, 2024 42.83 43.54 42.19 42.60 4,452,488 -0.05(-0.12%)
May 29, 2024 41.90 42.96 41.28 42.65 5,208,335 +0.83(+1.98%)
May 28, 2024 40.58 42.10 40.46 41.82 8,578,522 +1.59(+3.95%)
May 24, 2024 39.00 40.32 38.78 40.23 7,449,306 +1.82(+4.74%)
May 23, 2024 37.88 38.94 37.45 38.41 4,457,516 +0.82(+2.18%)
May 22, 2024 37.16 37.93 36.90 37.59 2,482,483 +0.28(+0.75%)
May 21, 2024 38.20 38.31 37.27 37.31 4,378,982 -1.05(-2.74%)
May 20, 2024 38.03 38.42 37.32 38.36 3,586,716 +0.24(+0.63%)
May 17, 2024 36.73 38.65 36.73 38.12 7,991,086 +1.48(+4.04%)
May 16, 2024 36.50 37.43 36.08 36.64 5,278,900 +0.22(+0.60%)
May 15, 2024 36.05 37.49 35.52 36.42 10,781,576 +0.12(+0.33%)
May 14, 2024 35.34 37.31 33.55 36.30 24,860,240 +5.61(+18.28%)
May 13, 2024 30.49 31.16 30.32 30.69 10,556,319 +0.29(+0.95%)
May 10, 2024 31.51 31.52 29.84 30.40 10,095,174 -0.90(-2.88%)
May 09, 2024 32.45 32.53 31.14 31.30 7,000,283 -1.68(-5.09%)
May 08, 2024 33.52 33.52 32.27 32.98 3,243,191 -1.03(-3.03%)
May 07, 2024 34.14 34.93 33.66 34.01 4,239,292 -0.03(-0.09%)
May 06, 2024 33.79 34.41 33.62 34.04 2,605,672 +0.77(+2.31%)
May 03, 2024 33.33 33.71 32.77 33.27 2,400,461 +0.53(+1.62%)
May 02, 2024 32.13 32.82 31.41 32.74 2,580,275 +1.45(+4.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.