ON weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 2.04 |
| 2017 | 3.46 |
| 2017 | -0.15 |
| 2017 | 4.05 |
| 2017 | 1.23 |
| 2017 | 1.43 |
| 2017 | 3.04 |
| 2017 | -2.67 |
| 2017 | -0.52 |
| 2017 | 0.07 |
| 2017 | -1.04 |
| 2017 | -0.46 |
| 2017 | 2.92 |
| 2017 | -2.57 |
| 2017 | -6.8 |
| 2017 | -0.14 |
| 2017 | -1.87 |
| 2017 | 1.41 |
| 2017 |
In the last 52 weeks, ON increased in 26 and decreased in 26. The average return for this period was -0.23%, while the median return was -0.14%. Maximum gain was +19.97% on 2025-06-06 and maximum loss was -16.89% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ON increased in 26 and decreased in 26. The average return for this period was -0.23%, while the median return was -0.14%. Maximum gain was +19.97% on 2025-06-06 and maximum loss was -16.89% on 2025-04-04.
In the last 52 weeks, ON increased in 26 and decreased in 26. The average return for this period was -0.23%, while the median return was -0.14%. Maximum gain was +19.97% on 2025-06-06 and maximum loss was -16.89% on 2025-04-04.
| 2025-12-26 | 55.7 | 54.9 | -1.3% |
| 2025-12-19 | 55.2 | 55.2 | +0.1% |
| 2025-12-12 | 55.1 | 55.0 | -0.3% |
| 2025-12-05 | 49.5 | 54.7 | +10.6% |
| 2025-11-28 | 47.2 | 50.2 | +6.5% |
| 2025-11-21 | 46.5 | 46.7 | +0.4% |
| 2025-11-14 | 49.1 | 46.9 | -4.3% |
| 2025-11-07 | 49.5 | 47.8 | -3.4% |
| 2025-10-31 | 51.8 | 50.1 | -3.4% |
| 2025-10-24 | 53.4 | 50.7 | -4.9% |
| 2025-10-17 | 47.9 | 52.5 | +9.7% |
| 2025-10-10 | 50.1 | 45.7 | -8.8% |
| 2025-10-03 | 50.8 | 49.3 | -3.0% |
| 2025-09-26 | 51.2 | 50.2 | -2.1% |
| 2025-09-19 | 48.3 | 51.1 | +5.8% |
| 2025-09-12 | 49.6 | 48.3 | -2.7% |
| 2025-09-05 | 48.2 | 49.1 | +2.0% |
| 2025-08-29 | 51.6 | 49.6 | -4.0% |
| 2025-08-22 | 51.0 | 51.9 | +1.7% |
| 2025-08-15 | 48.0 | 51.1 | +6.4% |
| 2025-08-08 | 54.0 | 47.7 | -11.7% |
| 2025-08-01 | 57.5 | 56.8 | -1.1% |
| 2025-07-25 | 61.3 | 56.9 | -7.1% |
| 2025-07-18 | 59.1 | 60.7 | +2.7% |
| 2025-07-11 | 55.4 | 59.7 | +7.8% |
| 2025-07-03 | 53.3 | 56.6 | +6.3% |
| 2025-06-27 | 52.7 | 52.9 | +0.5% |
| 2025-06-20 | 52.4 | 52.8 | +0.8% |
| 2025-06-13 | 50.7 | 51.0 | +0.7% |
| 2025-06-06 | 41.8 | 50.2 | +20.0% |
| -1.2 |
| 2017 | 3.49 |
| 2017 | 0.19 |
| 2017 | 2.52 |
| 2017 | 1.32 |
| 2017 | -3.03 |
| 2017 | -3.02 |
| 2017 | -7.63 |
| 2017 | 0.99 |
| 2017 | 5.45 |
| 2017 | 0.66 |
| 2017 | -0.79 |
| 2017 | -0.13 |
| 2017 | 4.46 |
| 2017 | -1.54 |
| 2017 | 0.06 |
| 2017 | 7.14 |
| 2017 | -2.7 |
| 2017 | 3.7 |
| 2017 | 1.09 |
| 2017 | 2.67 |
| 2017 | 3.72 |
| 2017 | 1.08 |
| 2017 | 1.88 |
| 2017 | 2.77 |
| 2017 | 4.34 |
| 2017 | 0.75 |
| 2017 | 0.05 |
| 2017 | 0.23 |
| 2017 | -6.76 |
| 2017 | -3.38 |
| 2017 | 2.42 |
| 2017 | 3.88 |
| 2017 | 1.4 |
| 2018 | 8.56 |
| 2018 | 3.15 |
| 2018 | 5.12 |
| 2018 | -0.12 |
| 2018 | -5.28 |
| 2018 | -9.96 |
| 2018 | 5.28 |
| 2018 | 4.54 |
| 2018 | 2.78 |
| 2018 | 9.79 |
| 2018 | -3 |
| 2018 | -2.07 |
| 2018 | -4.82 |
| 2018 | -3.74 |
| 2018 | 5.17 |
| 2018 | -5.82 |
| 2018 | -2.75 |
| 2018 | -1.52 |
| 2018 | 2.5 |
| 2018 | 0.34 |
| 2018 | 7.84 |
| 2018 | 0.51 |
| 2018 | -2.78 |
| 2018 | 1.51 |
| 2018 | -4.33 |
| 2018 | -6.52 |
| 2018 | 4.9 |
| 2018 | 0.77 |
| 2018 | 2.52 |
| 2018 | -3.14 |
| 2018 | -9.21 |
| 2018 | -0.93 |
| 2018 | -4.69 |
| 2018 | 3.83 |
| 2018 | 0.76 |
| 2018 | -8.11 |
| 2018 | 1.48 |
| 2018 | -2.79 |
| 2018 | -2.74 |
| 2018 | -4.88 |
| 2018 | -3.81 |
| 2018 | -4.81 |
| 2018 | -8.63 |
| 2018 | 12.14 |
| 2018 | -0.56 |
| 2018 | 7.37 |
| 2018 | -0.11 |
| 2018 | -0.16 |
| 2018 | -12.84 |
| 2018 | 1.98 |
| 2018 | -10.83 |
| 2018 | 7.22 |
| 2019 | 0.73 |
| 2019 | 11.12 |
| 2019 | 1.66 |
| 2019 | 10.67 |
| 2019 | 7.55 |
| 2019 | 3.16 |
| 2019 | 4.46 |
| 2019 | -0.09 |
| 2019 | -6.35 |
| 2019 | -1.12 |
| 2019 | -1.12 |
| 2019 | -2.26 |
| 2019 | -2.74 |
| 2019 | 7.65 |
| 2019 | 0.88 |
| 2019 | -0.7 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 92.92 | 92.92 | 90.09 | 90.37 | — |
| 2026-07-10 | 96.32 | 96.79 | 94.32 | 95.96 | — |
| 2026-07-09 | 98 | 102.64 | 97.68 | 97.87 | — |
| 2026-07-08 | 90.48 | 94.17 | 89.54 | 93.79 | — |
| 2026-07-07 | 90.16 | 92.05 | 87.96 | 91.1 | — |
| 2026-07-06 | 93.02 | 98.67 | 93 | 94.69 | — |
| 2026-07-02 | 94.25 | 98.21 | 89.25 | 91.22 | — |
| 2026-07-01 | 92.02 | 96.82 | 91.67 | 94.63 | — |
| 2026-06-30 | 88.77 | 95.35 | 88.72 | 94.54 | — |
| 2026-06-29 | 90.19 | 90.91 | 86.47 | 88.57 | — |
| 2026-06-26 | 98.08 | 98.29 | 89.24 | 90.65 | — |
| 2026-06-25 | 121 | 121.25 | 112.16 | 118.74 | — |
| 2026-06-24 | 117.14 | 117.14 | 111.21 | 115.74 | — |
| 2026-06-23 | 123.24 | 124.05 | 116.27 | 117.06 | — |
| 2026-06-22 | 125.58 | 132.42 | 125.19 | 131.55 | — |
| 2026-06-18 | 117.57 | 122.18 | 117.57 | 121.62 | — |
| 2026-06-17 | 120.24 | 121.3 | 112.8 | 112.92 | — |
| 2026-06-16 | 125.35 | 127.84 | 118.07 | 118.25 | — |
| 2026-06-15 | 123.49 | 126.15 | 121.28 | 125.9 | — |
| 2026-06-12 | 115.93 | 118.58 | 113.99 | 116.79 | — |
| 2026-06-11 | 113.66 | 116.39 | 110.79 | 115.96 | — |
| 2026-06-10 | 115.1 | 115.98 | 108.7 | 110.17 | — |
| 2026-06-09 | 122.21 | 124 | 108.3 | 117 | — |
| 2026-06-05 | 126.18 | 126.3 | 116.72 | 117.26 | — |
| 2026-06-04 | 127.78 | 134.49 | 124.93 | 131.82 | — |
| 2026-06-03 | 130 | 134.92 | 126.15 | 133.93 | — |
| 2026-06-02 | 125.19 | 130.48 | 123.33 | 128.64 | — |
| 2026-06-01 | 119.12 | 121.03 | 115.81 | 120.92 | — |
| 2026-05-29 | 124.02 | 124.52 | 119.45 | 120.62 | — |
| 2026-05-28 | 125.61 | 125.88 | 119.24 | 123.77 | — |
| 2026-05-27 | 128.93 | 129 | 120.04 | 124.89 | — |
| 2026-05-22 | 110.86 | 117.89 | 110.83 | 116.2 | — |
| 2026-05-21 | 109.04 | 109.86 | 107.04 | 109.61 | — |
| 2026-05-20 | 108.04 | 110.8 | 107 | 110.21 | — |
| 2026-05-19 | 105.53 | 109.25 | 104.05 | 106.02 | — |
| 2026-05-18 | 114.9 | 115.57 | 106.4 | 109.43 | — |
| 2026-05-15 | 113 | 115.83 | 111.77 | 113.11 | — |
| 2026-05-14 | 115.12 | 119.1 | 112.51 | 118.37 | — |
| 2026-05-13 | 108.9 | 115.99 | 108.06 | 115.71 | — |
| 2026-05-12 | 104.81 | 105 | 98.66 | 104.11 | — |
| 2026-05-11 | 102.73 | 107.25 | 102.48 | 107.24 | — |
| 2026-05-08 | 101.99 | 103.31 | 100.73 | 103.2 | — |
| 2026-05-07 | 105 | 105.5 | 99.74 | 100.61 | — |
| 2026-05-06 | 102.62 | 105.9 | 100.06 | 105.77 | — |
| 2026-05-05 | 97.65 | 105.81 | 96.08 | 102.67 | — |
| 2026-05-04 | 104.88 | 105 | 101.49 | 102.04 | — |
| 2026-05-01 | 100.54 | 103.32 | 99.71 | 103.03 | — |
| 2026-04-30 | 100.21 | 101.69 | 98.54 | 100.81 | — |
| 2026-04-29 | 99.56 | 101.25 | 97.34 | 98.86 | — |
| 2026-04-28 | 95.01 | 96.78 | 92.44 | 93.3 | — |
| 2026-04-27 | 98.13 | 99.61 | 96.39 | 98.04 | — |
| 2026-04-24 | 99.22 | 100.3 | 95.95 | 98.4 | — |
| 2026-04-23 | 93 | 99.18 | 92.5 | 97.78 | — |
| 2026-04-22 | 88.72 | 89.69 | 87.02 | 88.99 | — |
| 2026-04-21 | 85.93 | 87.51 | 84.75 | 86.91 | — |
| 2026-04-20 | 82.67 | 85.59 | 81.64 | 85.56 | — |
| 2026-04-17 | 80.34 | 83.52 | 79.78 | 83.01 | — |
| 2026-04-16 | 74.36 | 80.5 | 73.98 | 79.93 | — |
| 2026-04-15 | 71.53 | 72.55 | 71.09 | 72.43 | — |
| 2026-04-14 | 71.8 | 72.53 | 70.81 | 72.05 | — |
| 2026-04-13 | 70.3 | 71.31 | 68.81 | 71.02 | — |
| 2026-04-10 | 69.23 | 70.11 | 68.14 | 68.65 | — |
| 2026-04-09 | 68.48 | 69.06 | 67.9 | 68.49 | — |
| 2026-04-08 | 67.5 | 68.52 | 66.38 | 68.38 | — |
| 2026-04-07 | 63.25 | 64 | 61.91 | 63.79 | — |
| 2026-04-06 | 62.9 | 64.62 | 62.56 | 63.49 | — |
| 2026-04-02 | 59.78 | 62.48 | 59.72 | 62.19 | — |
| 2026-04-01 | 62.64 | 63.69 | 61.96 | 62.2 | — |
| 2026-03-31 | 57.33 | 62.16 | 57 | 61.92 | — |
| 2026-03-30 | 58.62 | 59.44 | 55.03 | 55.66 | — |
| 2026-03-27 | 61.39 | 61.39 | 57.94 | 58.35 | — |
| 2026-03-26 | 61.8 | 62.57 | 60.58 | 60.87 | — |
| 2026-03-25 | 63.88 | 64.35 | 62.71 | 63.1 | — |
| 2026-03-24 | 59.04 | 63.07 | 59.04 | 62.34 | — |
| 2026-03-23 | 60.84 | 61.64 | 59.68 | 59.89 | — |
| 2026-03-20 | 59.26 | 60.34 | 58.28 | 59.26 | — |
| 2026-03-19 | 59 | 60.51 | 58.5 | 59.29 | — |
| 2026-03-18 | 60.79 | 61.82 | 60.45 | 60.46 | — |
| 2026-03-17 | 60.39 | 61.33 | 60.19 | 60.98 | — |
| 2026-03-16 | 59.81 | 60.85 | 59.42 | 59.88 | — |
| 2026-03-13 | 58.38 | 59.55 | 57.68 | 58.55 | — |
| 2026-03-12 | 58.24 | 58.93 | 57.36 | 57.69 | — |
| 2026-03-11 | 59.65 | 60.63 | 58.65 | 59.24 | — |
| 2026-03-10 | 59.25 | 60.98 | 58.58 | 59.59 | — |
| 2026-03-09 | 55.97 | 59.32 | 54.99 | 59.23 | — |
| 2026-03-06 | 58.49 | 58.99 | 56.62 | 56.87 | — |
| 2026-03-05 | 61.32 | 62.43 | 59.59 | 60.85 | — |
| 2026-03-04 | 64.5 | 64.63 | 62.17 | 62.53 | — |
| 2026-03-03 | 63.79 | 64.45 | 62.38 | 63.42 | — |
| 2026-03-02 | 65.12 | 66.48 | 63.96 | 66.48 | — |
| 2026-02-27 | 66.87 | 67.32 | 65.56 | 66.48 | — |
| 2026-02-26 | 69.8 | 69.83 | 67.03 | 68.16 | — |
| 2026-02-25 | 71.28 | 72.1 | 69.38 | 69.68 | — |
| 2026-02-25 | 71.28 | 72.1 | 69.38 | 69.68 | — |
| 2026-02-25 | 71.28 | 72.1 | 69.38 | 69.68 | — |
| 2026-02-24 | 69.99 | 72.02 | 69.04 | 70.03 | — |
| 2026-02-23 | 68.95 | 70.2 | 68.04 | 69.47 | — |
| 2026-02-20 | 67.79 | 69.7 | 67.61 | 69.11 | — |
| 2026-02-19 | 69.81 | 70.22 | 67.02 | 68.09 | — |
| 2026-02-18 | 73.56 | 73.76 | 70.02 | 70.66 | — |
| 2026-02-17 | 72.11 | 73.1 | 70.75 | 71.96 | — |
| 2026-02-13 | 70.28 | 72.27 | 69.49 | 72.21 | — |
| 2026-02-12 | 71.05 | 73.63 | 70.17 | 70.63 | — |
| 2026-02-11 | 69.24 | 71.68 | 68.75 | 71.18 | — |
| 2026-02-10 | 64.74 | 68.8 | 64.15 | 67.38 | — |
| 2026-02-09 | 64.82 | 65.92 | 64.62 | 65.1 | — |
| 2026-02-06 | 64.21 | 65.45 | 63.31 | 65.2 | — |
| 2026-02-05 | 61.44 | 63.14 | 60.85 | 63.1 | — |
| 2026-02-04 | 59 | 62.73 | 58.74 | 62.06 | — |
| 2026-02-03 | 60.85 | 61.18 | 57.59 | 59.43 | — |
| 2026-02-02 | 59.77 | 62.33 | 59.6 | 61.53 | — |
| 2026-01-30 | 61.61 | 62.25 | 59.08 | 59.89 | — |
| 2026-01-29 | 63.75 | 64.16 | 61.31 | 62.2 | — |
| 2026-01-28 | 64.78 | 66.86 | 64.26 | 64.93 | — |
| 2026-01-27 | 62.02 | 63.08 | 61.84 | 62.63 | — |
| 2026-01-26 | 61.81 | 61.82 | 60.5 | 61.13 | — |
| 2026-01-23 | 63.63 | 63.84 | 60.83 | 61.98 | — |
| 2026-01-22 | 64.98 | 65.77 | 62.67 | 63.07 | — |
| 2026-01-21 | 61.19 | 63.84 | 60.91 | 63.13 | — |
| 2026-01-20 | 59.34 | 61.22 | 59.15 | 60.06 | — |