Register for real-time alerts, custom portfolio, and market movers
ON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 69.67 | -0.70 | -0.99% | 70.86 | 70.99 | 69.01 | 6,050,696 |
| May 03 2024 | 70.37 | 0.36 | 0.51% | 71.70 | 72.26 | 69.98 | 6,516,413 |
| May 02 2024 | 70.01 | 1.00 | 1.45% | 70.22 | 70.85 | 68.06 | 6,508,900 |
| May 01 2024 | 69.01 | -1.15 | -1.64% | 68.91 | 71.92 | 68.76 | 8,877,379 |
| Apr 30 2024 | 70.16 | -0.66 | -0.93% | 69.70 | 72.75 | 69.70 | 8,419,562 |
| Apr 29 2024 | 70.82 | 2.76 | 4.06% | 68.22 | 71.44 | 67.58 | 13,465,602 |
| Apr 26 2024 | 68.06 | 1.68 | 2.53% | 66.22 | 68.96 | 66.17 | 12,839,665 |
| Apr 25 2024 | 66.38 | 0.85 | 1.30% | 65.55 | 67.32 | 65.47 | 9,328,591 |
| Apr 24 2024 | 65.53 | 3.85 | 6.24% | 67.17 | 67.45 | 64.34 | 12,809,980 |
| Apr 23 2024 | 61.68 | 1.03 | 1.70% | 60.58 | 61.98 | 60.37 | 6,917,911 |
| Apr 22 2024 | 60.65 | -0.06 | -0.10% | 61.01 | 61.31 | 59.34 | 7,414,758 |
| Apr 19 2024 | 60.71 | -2.22 | -3.53% | 60.99 | 62.51 | 60.26 | 9,857,953 |
| Apr 18 2024 | 62.93 | -1.54 | -2.39% | 63.01 | 63.77 | 61.51 | 8,436,483 |
| Apr 17 2024 | 64.47 | -0.25 | -0.39% | 65.20 | 65.87 | 64.11 | 6,888,206 |
| Apr 16 2024 | 64.72 | -0.92 | -1.40% | 65.40 | 65.50 | 64.06 | 5,213,723 |
| Apr 15 2024 | 65.64 | -1.00 | -1.50% | 68.00 | 67.945 | 64.88 | 7,076,235 |
| Apr 12 2024 | 66.64 | -3.96 | -5.61% | 69.19 | 69.38 | 66.565 | 7,450,712 |
| Apr 11 2024 | 70.60 | 1.37 | 1.98% | 69.64 | 70.77 | 69.06 | 5,262,227 |
| Apr 10 2024 | 69.23 | -1.71 | -2.41% | 69.23 | 70.02 | 68.39 | 4,859,158 |
| Apr 09 2024 | 70.94 | 2.19 | 3.19% | 69.90 | 71.98 | 69.64 | 6,344,669 |
| Apr 08 2024 | 68.75 | -0.57 | -0.82% | 69.31 | 70.36 | 68.58 | 3,914,755 |
| Apr 05 2024 | 69.32 | 0.22 | 0.32% | 69.06 | 69.6699 | 68.112 | 7,564,572 |
| Apr 04 2024 | 69.10 | -1.63 | -2.30% | 71.39 | 72.54 | 68.8006 | 7,279,481 |
| Apr 03 2024 | 70.73 | 0.25 | 0.35% | 70.29 | 71.51 | 69.8701 | 5,253,515 |
| Apr 02 2024 | 70.48 | -3.37 | -4.56% | 71.80 | 72.00 | 70.31 | 7,105,474 |
| Apr 01 2024 | 73.85 | 0.30 | 0.41% | 73.89 | 74.89 | 73.135 | 4,600,552 |
| Mar 28 2024 | 73.55 | -2.06 | -2.72% | 75.43 | 76.08 | 73.38 | 7,407,743 |
| Mar 27 2024 | 75.61 | 2.72 | 3.73% | 74.01 | 75.77 | 73.00 | 6,723,304 |
| Mar 26 2024 | 72.89 | -0.65 | -0.88% | 74.00 | 74.16 | 72.67 | 5,876,243 |
| Mar 25 2024 | 73.54 | -1.14 | -1.53% | 72.20 | 74.5499 | 72.12 | 5,462,255 |
| Mar 22 2024 | 74.68 | -1.10 | -1.45% | 75.00 | 75.74 | 73.865 | 3,345,577 |
| Mar 21 2024 | 75.78 | 0.21 | 0.28% | 76.96 | 77.41 | 75.17 | 5,928,794 |
| Mar 20 2024 | 75.57 | 1.53 | 2.07% | 73.64 | 76.05 | 73.08 | 5,943,738 |
| Mar 19 2024 | 74.04 | 0.22 | 0.30% | 73.06 | 74.56 | 72.85 | 4,609,585 |
| Mar 18 2024 | 73.82 | -1.05 | -1.40% | 75.49 | 75.72 | 73.73 | 5,845,838 |
| Mar 15 2024 | 74.87 | -2.30 | -2.98% | 74.58 | 76.2799 | 74.44 | 9,739,371 |
| Mar 14 2024 | 77.17 | -2.72 | -3.40% | 79.40 | 79.69 | 76.15 | 6,776,078 |
| Mar 13 2024 | 79.89 | -2.70 | -3.27% | 81.13 | 82.33 | 79.695 | 5,258,367 |
| Mar 12 2024 | 82.59 | 0.99 | 1.21% | 82.30 | 82.65 | 80.29 | 5,918,683 |
| Mar 11 2024 | 81.60 | 2.65 | 3.36% | 78.66 | 81.60 | 78.11 | 6,602,959 |
| Mar 08 2024 | 78.95 | -4.01 | -4.83% | 82.44 | 83.64 | 78.90 | 7,832,758 |
| Mar 07 2024 | 82.96 | 5.34 | 6.88% | 77.91 | 85.16 | 77.83 | 10,640,917 |
| Mar 06 2024 | 77.62 | 0.63 | 0.82% | 78.81 | 79.39 | 77.06 | 8,105,731 |
| Mar 05 2024 | 76.99 | -2.89 | -3.62% | 78.40 | 79.27 | 75.72 | 6,554,741 |
| Mar 04 2024 | 79.88 | -1.26 | -1.55% | 81.76 | 81.95 | 79.43 | 5,348,714 |
| Mar 01 2024 | 81.14 | 2.22 | 2.81% | 79.16 | 82.33 | 78.77 | 6,849,055 |
| Feb 29 2024 | 78.92 | 2.45 | 3.20% | 77.615 | 79.08 | 77.04 | 7,593,957 |
| Feb 28 2024 | 76.47 | -0.50 | -0.65% | 75.96 | 77.21 | 75.56 | 3,360,987 |
| Feb 27 2024 | 76.97 | -0.60 | -0.77% | 78.49 | 79.81 | 76.97 | 4,919,180 |
| Feb 26 2024 | 77.57 | 1.38 | 1.81% | 76.87 | 78.305 | 76.36 | 4,435,793 |
| Feb 23 2024 | 76.19 | -2.17 | -2.77% | 78.10 | 78.335 | 76.19 | 5,993,040 |
| Feb 22 2024 | 78.36 | 0.74 | 0.95% | 79.588 | 79.59 | 77.45 | 8,037,852 |
| Feb 21 2024 | 77.62 | 0.15 | 0.19% | 76.37 | 77.71 | 76.12 | 5,593,559 |
| Feb 20 2024 | 77.47 | -1.17 | -1.49% | 77.42 | 77.95 | 76.23 | 5,254,274 |
| Feb 16 2024 | 78.64 | -1.98 | -2.46% | 80.94 | 81.215 | 78.19 | 4,909,368 |
| Feb 15 2024 | 80.62 | -1.05 | -1.29% | 82.28 | 82.60 | 80.45 | 5,528,451 |
| Feb 14 2024 | 81.67 | 3.08 | 3.92% | 79.91 | 81.82 | 79.21 | 8,547,203 |
| Feb 13 2024 | 78.59 | -2.33 | -2.88% | 78.00 | 79.66 | 77.17 | 7,442,272 |
| Feb 12 2024 | 80.92 | 0.12 | 0.15% | 81.00 | 83.43 | 80.68 | 6,572,231 |
| Feb 09 2024 | 80.80 | 0.09 | 0.11% | 81.39 | 81.59 | 79.71 | 6,249,160 |
| Feb 08 2024 | 80.71 | 3.75 | 4.87% | 77.13 | 80.93 | 77.13 | 8,989,612 |
| Feb 07 2024 | 76.96 | 0.64 | 0.84% | 77.39 | 77.48 | 75.09 | 7,463,374 |
