Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
0N5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 35.47 | 0.36 | 1.03% | 35.49 | 35.49 | 35.00 | 193 |
| Dec 18 2024 | 35.11 | -0.01 | -0.03% | 35.78 | 39.43 | 35.11 | 2,379 |
| Dec 17 2024 | 35.12 | 0.02 | 0.06% | 35.09 | 35.12 | 34.27 | 553 |
| Dec 16 2024 | 35.10 | 1.89 | 5.69% | 33.41 | 35.10 | 32.87 | 463 |
| Dec 13 2024 | 33.21 | 0.27 | 0.82% | 33.06 | 33.71 | 32.59 | 254 |
| Dec 12 2024 | 32.94 | -0.40 | -1.20% | 33.84 | 34.17 | 32.36 | 314 |
| Dec 11 2024 | 33.34 | 1.22 | 3.80% | 31.88 | 33.34 | 31.88 | 346 |
| Dec 10 2024 | 32.12 | 0.90 | 2.88% | 30.88 | 32.12 | 30.56 | 968 |
| Dec 09 2024 | 31.22 | 0.76 | 2.50% | 30.65 | 31.95 | 30.06 | 565 |
| Dec 06 2024 | 30.46 | 0.78 | 2.63% | 30.11 | 30.46 | 30.11 | 102 |
| Dec 05 2024 | 29.68 | -1.22 | -3.95% | 30.88 | 30.88 | 29.55 | 351 |
| Dec 04 2024 | 30.90 | 0.80 | 2.66% | 30.86 | 31.19 | 30.38 | 1,109 |
| Dec 03 2024 | 30.10 | -0.15 | -0.50% | 30.00 | 30.18 | 29.27 | 341 |
| Dec 02 2024 | 30.25 | 1.13 | 3.88% | 29.85 | 30.60 | 29.48 | 1,324 |
| Nov 29 2024 | 29.12 | -0.24 | -0.82% | 29.72 | 29.72 | 29.12 | 258 |
| Nov 28 2024 | 29.36 | 0.00 | 0.00% | 29.36 | 29.36 | 29.36 | 0.00 |
| Nov 27 2024 | 29.36 | -0.64 | -2.13% | 29.95 | 29.95 | 29.21 | 1,069 |
| Nov 26 2024 | 30.00 | -1.00 | -3.23% | 30.84 | 30.84 | 30.00 | 2,642 |
| Nov 25 2024 | 31.00 | 0.47 | 1.54% | 30.01 | 31.00 | 30.01 | 262 |
| Nov 22 2024 | 30.53 | 0.71 | 2.38% | 29.97 | 31.15 | 29.93 | 973 |
| Nov 21 2024 | 29.82 | 2.22 | 8.04% | 27.76 | 30.25 | 27.76 | 1,881 |
| Nov 20 2024 | 27.60 | -0.72 | -2.54% | 27.37 | 28.46 | 27.20 | 1,761 |
| Nov 19 2024 | 28.32 | 0.27 | 0.96% | 28.41 | 28.41 | 27.51 | 643 |
| Nov 18 2024 | 28.05 | 0.85 | 3.13% | 27.53 | 28.62 | 27.27 | 1,613 |
| Nov 15 2024 | 27.20 | -0.70 | -2.51% | 27.57 | 27.81 | 27.20 | 1,060 |
| Nov 14 2024 | 27.90 | -1.26 | -4.32% | 29.55 | 29.55 | 27.66 | 788 |
| Nov 13 2024 | 29.16 | -0.18 | -0.61% | 29.23 | 29.59 | 29.10 | 127 |
| Nov 12 2024 | 29.34 | -0.89 | -2.94% | 30.24 | 30.58 | 28.18 | 2,859 |
| Nov 11 2024 | 30.23 | 1.87 | 6.59% | 28.13 | 30.46 | 27.93 | 3,717 |
| Nov 08 2024 | 28.36 | 0.16 | 0.57% | 28.69 | 28.96 | 27.61 | 817 |
| Nov 07 2024 | 28.20 | -0.05 | -0.18% | 28.31 | 28.31 | 26.57 | 8,732 |
| Nov 06 2024 | 28.25 | 3.84 | 15.73% | 24.74 | 28.91 | 24.69 | 9,055 |
| Nov 05 2024 | 24.41 | 4.17 | 20.60% | 20.84 | 24.41 | 19.50 | 3,026 |
| Nov 04 2024 | 20.24 | -0.54 | -2.60% | 20.90 | 21.07 | 19.90 | 3,681 |
| Nov 01 2024 | 20.78 | 2.70 | 14.93% | 18.355 | 21.35 | 18.01 | 690 |
| Oct 31 2024 | 18.08 | -0.31 | -1.69% | 17.71 | 18.08 | 17.71 | 120 |
| Oct 30 2024 | 18.39 | -0.51 | -2.70% | 18.805 | 18.895 | 18.39 | 102 |
| Oct 29 2024 | 18.90 | 0.64 | 3.50% | 18.835 | 18.955 | 18.46 | 702 |
| Oct 28 2024 | 18.26 | 0.27 | 1.47% | 17.92 | 18.26 | 17.89 | 115 |
| Oct 25 2024 | 17.995 | -0.15 | -0.85% | 17.835 | 18.195 | 17.775 | 809 |
| Oct 24 2024 | 18.15 | -0.35 | -1.89% | 18.405 | 18.87 | 18.15 | 593 |
| Oct 23 2024 | 18.50 | -0.93 | -4.81% | 19.315 | 19.315 | 18.50 | 339 |
| Oct 22 2024 | 19.435 | 0.13 | 0.70% | 19.545 | 19.655 | 19.385 | 353 |
| Oct 21 2024 | 19.30 | 0.03 | 0.13% | 19.035 | 19.30 | 18.83 | 535 |
| Oct 18 2024 | 19.275 | 0.46 | 2.44% | 19.015 | 19.685 | 19.015 | 2,036 |
| Oct 17 2024 | 18.815 | -0.58 | -2.99% | 19.015 | 19.455 | 18.355 | 889 |
| Oct 16 2024 | 19.395 | 1.68 | 9.45% | 17.50 | 19.395 | 17.50 | 605 |
| Oct 15 2024 | 17.72 | 0.72 | 4.24% | 17.295 | 17.955 | 17.005 | 1,705 |
| Oct 14 2024 | 17.00 | 0.52 | 3.19% | 16.585 | 17.00 | 16.00 | 1,705 |
| Oct 11 2024 | 16.475 | 0.91 | 5.81% | 15.72 | 16.475 | 15.72 | 1,553 |
| Oct 10 2024 | 15.57 | -0.22 | -1.36% | 15.29 | 15.57 | 15.095 | 767 |
| Oct 09 2024 | 15.785 | -0.01 | -0.03% | 15.805 | 15.805 | 15.785 | 97 |
| Oct 08 2024 | 15.79 | 0.14 | 0.89% | 15.65 | 15.79 | 15.64 | 460 |
| Oct 07 2024 | 15.65 | -0.53 | -3.25% | 15.99 | 15.99 | 15.50 | 2,015 |
| Oct 04 2024 | 16.175 | 0.54 | 3.45% | 15.75 | 16.25 | 15.75 | 151 |
| Oct 03 2024 | 15.635 | -0.33 | -2.07% | 16.035 | 16.035 | 15.635 | 62 |
| Oct 02 2024 | 15.965 | 0.44 | 2.83% | 15.635 | 15.965 | 15.635 | 47 |
| Oct 01 2024 | 15.525 | -1.01 | -6.08% | 16.67 | 16.67 | 15.525 | 203 |
| Sep 30 2024 | 16.53 | -0.40 | -2.36% | 16.955 | 16.955 | 16.35 | 644 |
| Sep 27 2024 | 16.93 | 0.18 | 1.07% | 16.72 | 17.11 | 16.72 | 423 |
| Sep 26 2024 | 16.75 | -0.17 | -0.98% | 16.595 | 16.75 | 16.585 | 586 |
| Sep 25 2024 | 16.915 | 0.15 | 0.86% | 16.885 | 16.915 | 16.865 | 520 |
| Sep 24 2024 | 16.77 | -0.15 | -0.86% | 16.885 | 16.99 | 16.55 | 161 |
| Sep 23 2024 | 16.915 | -0.36 | -2.06% | 16.795 | 17.16 | 16.795 | 752 |
