ProShares - (ONLN)
AMEX: ONLN
· Real-Time Price · USD
60.98
0.11 (0.17%)
At close: Oct 02, 2025, 10:58 AM
ONLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 60.96 | 61.04 | 60.67 | 60.87 | 60.87 | 0.18% | 4,089 |
| Sep 30, 2025 | 61.75 | 61.75 | 60.50 | 60.76 | 60.76 | -1.36% | 4,900 |
| Sep 29, 2025 | 60.80 | 61.60 | 60.80 | 61.60 | 61.60 | 2.12% | 4,800 |
| Sep 26, 2025 | 59.90 | 60.33 | 59.79 | 60.32 | 60.32 | 0.22% | 3,739 |
| Sep 25, 2025 | 59.80 | 60.29 | 59.41 | 60.19 | 60.19 | -0.64% | 8,021 |
| Sep 24, 2025 | 60.82 | 61.24 | 60.58 | 60.58 | 60.58 | 1.25% | 2,800 |
| Sep 23, 2025 | 60.55 | 60.61 | 59.81 | 59.83 | 59.83 | -1.24% | 6,005 |
| Sep 22, 2025 | 61.18 | 61.47 | 60.58 | 60.58 | 60.58 | -1.32% | 11,100 |
| Sep 19, 2025 | 61.75 | 61.75 | 61.39 | 61.39 | 61.39 | 0.02% | 5,107 |
| Sep 18, 2025 | 61.52 | 61.54 | 61.28 | 61.38 | 61.38 | 0.20% | 3,947 |
| Sep 17, 2025 | 61.37 | 61.96 | 61.09 | 61.26 | 61.26 | 0.43% | 11,331 |
| Sep 16, 2025 | 60.40 | 61.06 | 60.40 | 61.00 | 61.00 | 0.49% | 6,945 |
| Sep 15, 2025 | 60.20 | 60.75 | 60.12 | 60.70 | 60.70 | 1.52% | 4,700 |
| Sep 12, 2025 | 60.46 | 60.46 | 59.61 | 59.79 | 59.79 | -1.14% | 14,602 |
| Sep 11, 2025 | 59.96 | 60.74 | 59.80 | 60.48 | 60.48 | 2.25% | 12,600 |
| Sep 10, 2025 | 60.28 | 60.28 | 58.94 | 59.15 | 59.15 | -2.38% | 21,400 |
| Sep 9, 2025 | 59.82 | 60.59 | 59.77 | 60.59 | 60.59 | 1.34% | 17,000 |
| Sep 8, 2025 | 59.27 | 59.97 | 59.27 | 59.79 | 59.79 | 1.75% | 13,300 |
| Sep 5, 2025 | 58.50 | 58.76 | 57.86 | 58.76 | 58.76 | 1.56% | 20,913 |
| Sep 4, 2025 | 56.93 | 57.86 | 56.90 | 57.86 | 57.86 | 1.97% | 14,700 |
Page 1 of 91