Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 45.40 | 1.52 | 3.46% | 43.87 | 46.04 | 43.58 | 10,340,400 |
| Mar 06 2025 | 43.88 | -2.61 | -5.61% | 44.34 | 45.065 | 43.33 | 12,564,748 |
| Mar 05 2025 | 46.49 | 2.00 | 4.50% | 45.53 | 46.57 | 45.02 | 8,671,314 |
| Mar 04 2025 | 44.49 | -0.42 | -0.94% | 45.09 | 45.74 | 43.94 | 10,441,639 |
| Mar 03 2025 | 44.91 | -2.14 | -4.55% | 47.59 | 48.01 | 44.67 | 12,097,826 |
| Feb 28 2025 | 47.05 | -0.33 | -0.70% | 47.94 | 48.52 | 46.0407 | 13,241,653 |
| Feb 27 2025 | 47.38 | -3.17 | -6.27% | 50.12 | 50.61 | 46.99 | 12,450,484 |
| Feb 26 2025 | 50.55 | -0.67 | -1.31% | 51.00 | 51.41 | 49.64 | 9,669,930 |
| Feb 25 2025 | 51.22 | -2.18 | -4.08% | 53.63 | 53.95 | 51.06 | 8,854,630 |
| Feb 24 2025 | 53.40 | -0.65 | -1.20% | 54.33 | 54.39 | 52.76 | 9,146,711 |
| Feb 21 2025 | 54.05 | -1.69 | -3.03% | 56.30 | 56.67 | 53.63 | 10,981,923 |
| Feb 20 2025 | 55.74 | 0.22 | 0.40% | 56.245 | 57.7735 | 55.09 | 9,392,969 |
| Feb 19 2025 | 55.52 | 3.57 | 6.87% | 52.25 | 56.36 | 52.00 | 16,546,978 |
| Feb 18 2025 | 51.95 | 0.12 | 0.23% | 51.97 | 52.96 | 51.90 | 7,552,169 |
| Feb 14 2025 | 51.83 | 0.91 | 1.79% | 51.17 | 51.88 | 50.84 | 5,963,666 |
| Feb 13 2025 | 50.92 | 0.86 | 1.72% | 50.06 | 50.97 | 49.7001 | 7,397,770 |
| Feb 12 2025 | 50.06 | 2.13 | 4.44% | 47.29 | 50.18 | 47.26 | 9,412,354 |
| Feb 11 2025 | 47.93 | 0.89 | 1.89% | 46.97 | 48.95 | 46.79 | 11,149,370 |
| Feb 10 2025 | 47.04 | -4.21 | -8.21% | 50.97 | 51.00 | 46.57 | 23,757,885 |
| Feb 07 2025 | 51.25 | -1.19 | -2.27% | 52.27 | 53.58 | 50.44 | 13,243,666 |
| Feb 06 2025 | 52.44 | 0.72 | 1.39% | 52.20 | 52.78 | 51.93 | 8,147,765 |
| Feb 05 2025 | 51.72 | 1.14 | 2.25% | 50.21 | 51.78 | 49.89 | 6,142,792 |
| Feb 04 2025 | 50.58 | 0.32 | 0.64% | 50.51 | 51.33 | 50.17 | 5,657,816 |
| Feb 03 2025 | 50.26 | -2.08 | -3.97% | 50.95 | 51.46 | 49.80 | 8,073,023 |
| Jan 31 2025 | 52.34 | -0.93 | -1.75% | 53.04 | 53.73 | 51.95 | 6,329,018 |
| Jan 30 2025 | 53.27 | -0.50 | -0.93% | 53.57 | 53.66 | 51.81 | 8,300,147 |
| Jan 29 2025 | 53.77 | -0.10 | -0.19% | 54.04 | 54.49 | 53.0986 | 5,512,107 |
| Jan 28 2025 | 53.87 | -0.07 | -0.13% | 54.11 | 54.60 | 52.80 | 10,450,043 |
| Jan 27 2025 | 53.94 | -0.56 | -1.03% | 54.89 | 56.28 | 53.47 | 12,710,425 |
| Jan 24 2025 | 54.50 | -1.53 | -2.73% | 55.42 | 55.74 | 54.02 | 9,221,000 |
| Jan 23 2025 | 56.03 | 0.00 | 0.00% | 56.03 | 56.03 | 56.03 | 0 |
| Jan 22 2025 | 56.03 | 0.42 | 0.76% | 55.00 | 56.6299 | 55.00 | 7,914,576 |
| Jan 21 2025 | 55.61 | 0.98 | 1.79% | 55.10 | 56.11 | 54.872 | 6,308,755 |
| Jan 17 2025 | 54.63 | 1.12 | 2.09% | 54.58 | 55.08 | 54.37 | 7,326,962 |
| Jan 16 2025 | 53.51 | -1.72 | -3.11% | 55.20 | 55.48 | 53.46 | 8,660,421 |
| Jan 15 2025 | 55.23 | 0.05 | 0.09% | 56.72 | 56.7526 | 55.14 | 7,967,530 |
| Jan 14 2025 | 55.18 | -0.69 | -1.24% | 55.27 | 56.46 | 54.51 | 6,348,198 |
| Jan 13 2025 | 55.87 | 1.93 | 3.58% | 53.20 | 56.45 | 53.10 | 12,238,307 |
| Jan 10 2025 | 53.94 | -4.37 | -7.49% | 56.375 | 56.555 | 53.60 | 17,556,532 |
| Jan 08 2025 | 58.31 | -4.42 | -7.05% | 62.41 | 62.59 | 57.96 | 14,864,012 |
| Jan 07 2025 | 62.73 | -1.78 | -2.76% | 64.78 | 65.2488 | 62.32 | 9,309,837 |
| Jan 06 2025 | 64.51 | 0.60 | 0.94% | 64.38 | 67.00 | 64.33 | 7,351,401 |
| Jan 03 2025 | 63.91 | 2.20 | 3.57% | 61.95 | 64.47 | 61.58 | 6,963,409 |
| Jan 02 2025 | 61.71 | -1.34 | -2.13% | 63.81 | 64.09 | 61.66 | 7,392,719 |
| Dec 31 2024 | 63.05 | -0.41 | -0.65% | 63.79 | 64.265 | 62.78 | 4,299,301 |
| Dec 30 2024 | 63.46 | -2.55 | -3.86% | 65.18 | 65.31 | 63.265 | 7,229,399 |
| Dec 27 2024 | 66.01 | -1.01 | -1.51% | 66.70 | 67.05 | 65.48 | 4,751,860 |
| Dec 26 2024 | 67.02 | -0.88 | -1.30% | 67.05 | 67.95 | 66.99 | 3,659,747 |
| Dec 24 2024 | 67.90 | 1.27 | 1.91% | 66.68 | 67.92 | 66.42 | 3,044,790 |
| Dec 23 2024 | 66.63 | 1.13 | 1.73% | 65.50 | 66.99 | 65.45 | 5,255,110 |
| Dec 20 2024 | 65.50 | 0.70 | 1.08% | 64.22 | 66.86 | 63.94 | 12,758,453 |
| Dec 19 2024 | 64.80 | -0.13 | -0.20% | 66.13 | 66.97 | 64.75 | 6,243,385 |
| Dec 18 2024 | 64.93 | -2.81 | -4.15% | 67.89 | 69.2712 | 64.62 | 9,808,078 |
| Dec 17 2024 | 67.74 | 1.30 | 1.96% | 66.99 | 70.58 | 66.85 | 7,810,184 |
| Dec 16 2024 | 66.435 | 0.48 | 0.72% | 65.36 | 67.28 | 64.94 | 6,137,057 |
| Dec 13 2024 | 65.96 | -1.15 | -1.71% | 66.58 | 66.96 | 64.80 | 7,179,350 |
| Dec 12 2024 | 67.11 | -0.86 | -1.27% | 66.90 | 67.52 | 66.26 | 4,073,528 |
| Dec 11 2024 | 67.97 | 1.63 | 2.46% | 67.00 | 68.53 | 66.44 | 5,697,833 |
| Dec 10 2024 | 66.34 | -1.34 | -1.98% | 67.90 | 68.115 | 66.05 | 4,628,520 |
| Dec 09 2024 | 67.68 | 1.16 | 1.74% | 66.60 | 68.66 | 66.30 | 5,004,344 |
