ProShares - Online Retail... (ONLN)
AMEX: ONLN
· Real-Time Price · USD
57.42
-0.61 (-1.05%)
At close: Aug 25, 2025, 1:35 PM
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 56.81 | 58.27 | 56.81 | 58.03 | 58.03 | 2.60% | 18,300 |
| Aug 21, 2025 | 56.51 | 56.62 | 56.21 | 56.56 | 56.56 | -0.88% | 7,300 |
| Aug 20, 2025 | 57.25 | 57.25 | 56.52 | 57.06 | 57.06 | -0.64% | 7,427 |
| Aug 19, 2025 | 57.78 | 58.20 | 57.42 | 57.43 | 57.43 | -0.81% | 6,000 |
| Aug 18, 2025 | 57.83 | 57.93 | 57.78 | 57.90 | 57.90 | 0.38% | 8,040 |
| Aug 15, 2025 | 57.56 | 57.74 | 57.54 | 57.68 | 57.68 | 0.31% | 6,032 |
| Aug 14, 2025 | 57.24 | 57.57 | 57.10 | 57.50 | 57.50 | -0.74% | 3,822 |
| Aug 13, 2025 | 56.90 | 57.93 | 56.90 | 57.93 | 57.93 | 2.90% | 6,500 |
| Aug 12, 2025 | 55.33 | 56.30 | 55.14 | 56.30 | 56.30 | 2.77% | 9,600 |
| Aug 11, 2025 | 54.74 | 54.94 | 54.46 | 54.78 | 54.78 | 0.16% | 9,000 |
| Aug 8, 2025 | 54.60 | 54.69 | 54.16 | 54.69 | 54.69 | 0.66% | 5,600 |
| Aug 7, 2025 | 54.72 | 54.72 | 53.91 | 54.33 | 54.33 | 0.59% | 4,421 |
| Aug 6, 2025 | 53.39 | 54.02 | 53.31 | 54.01 | 54.01 | 1.39% | 9,248 |
| Aug 5, 2025 | 53.57 | 53.73 | 53.20 | 53.27 | 53.27 | -0.50% | 8,600 |
| Aug 4, 2025 | 53.79 | 53.79 | 53.29 | 53.54 | 53.54 | 0.77% | 16,300 |
| Aug 1, 2025 | 53.44 | 53.44 | 52.87 | 53.13 | 53.13 | -3.65% | 23,600 |
| Jul 31, 2025 | 55.41 | 55.50 | 54.96 | 55.14 | 55.14 | 2.43% | 14,806 |
| Jul 30, 2025 | 54.90 | 54.90 | 53.80 | 53.83 | 53.83 | -1.16% | 10,902 |
| Jul 29, 2025 | 55.64 | 55.64 | 54.34 | 54.46 | 54.46 | -1.50% | 13,600 |
| Jul 28, 2025 | 55.39 | 55.46 | 55.18 | 55.29 | 55.29 | 0.49% | 12,300 |