FinData: Historical Data for AMEX, ONLN

Thursday, 25 April 2024

ONLN

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	29.81	29.92	27.92	27.95	17,100
13/10/22	28.53	29.72	28.00	29.50	56,900
12/10/22	29.64	30.00	29.34	29.89	34,500
11/10/22	29.86	30.36	28.97	29.65	22,800
10/10/22	30.64	30.64	29.84	30.22	19,300
07/10/22	31.49	31.49	30.55	30.70	37,400
06/10/22	32.21	32.82	31.93	32.18	19,200
05/10/22	31.79	32.50	31.34	32.31	18,500
04/10/22	31.47	32.46	31.47	32.28	91,500
03/10/22	29.93	30.80	29.63	30.52	36,000
30/09/22	29.93	30.83	29.78	29.84	72,200
29/09/22	30.67	30.67	29.89	30.20	40,800
28/09/22	30.15	31.53	30.15	31.42	60,700
26/09/22	30.44	31.20	30.33	30.36	22,500
23/09/22	30.52	30.71	29.91	30.42	68,100
22/09/22	31.78	31.86	30.89	31.08	44,000
21/09/22	32.64	32.98	31.89	31.90	41,100
20/09/22	33.23	33.45	32.54	32.67	54,500
19/09/22	32.77	33.59	32.77	33.57	39,900
16/09/22	33.57	33.57	33.03	33.20	22,800
15/09/22	34.48	35.43	34.26	34.43	26,700
14/09/22	34.70	34.79	34.00	34.76	14,900
13/09/22	35.43	35.43	34.53	34.64	32,800
12/09/22	36.33	37.05	36.30	37.04	43,900
09/09/22	35.11	36.13	35.11	36.09	16,100
08/09/22	34.03	34.76	33.92	34.72	26,900
07/09/22	33.78	34.63	33.56	34.59	19,700
06/09/22	34.22	34.22	33.43	33.76	39,700
02/09/22	35.03	35.23	34.16	34.39	34,800
01/09/22	34.33	34.78	33.69	34.75	22,500
31/08/22	35.38	35.62	34.68	34.90	26,400
30/08/22	35.66	35.96	34.69	35.09	27,200
29/08/22	35.12	35.91	35.12	35.35	23,700
26/08/22	37.11	37.25	35.29	35.37	59,700
25/08/22	35.99	36.77	35.64	36.77	22,700
24/08/22	34.79	35.91	34.77	35.30	204,100
23/08/22	34.96	35.59	34.90	35.00	105,600
22/08/22	35.37	35.50	34.84	34.94	51,700
19/08/22	37.02	37.06	35.84	35.98	18,200
18/08/22	38.03	38.03	37.32	37.74	24,200
17/08/22	38.94	38.94	37.93	38.19	34,700
16/08/22	39.18	40.11	38.54	39.61	22,600
15/08/22	39.00	39.42	38.77	39.29	26,100

Global Indices

No news available...

Currencies