![No Logo for ONLN](/logos/no_logo.png)
ONLN stock analysis of December 3, 2018
ProShares Online Retail ETF
- ONLN IPO: 2018-10-18
- 32.52 (+0.99%)
- 1,096 trading days in total
- ONLN Latest trading day: 2023-02-23
- NYSE Arca
34.93 close price
All-time high
32 trading day
Pre-market
2018-11-30 close ⇢ 2018-12-03 open
+4.85%
- #1 best pre-market of 2018
- #7 best pre-market of ALL-TIME
- 2018-11-30 closed at 33.99
- 2018-12-03 opened at 35.64
Intraday
-1.99%
- Reached the highest point in 2018.
- Reached relative ALL-TIME high at 35.64It means it reached the highest point until 2018-12-03. The absolute highest point was reached in 2021-02-16.
- #12 worst intraday of 2018
- opened at 35.64 ⇢ closed at 34.93
- highest at 35.64 ⇢ 0.00%
- lowest at 34.60 ⇢ -2.92%
- close-to-close ⇢ +2.77%
Post-market
2018-12-03 close ⇢ 2018-12-04 open
-0.03%
- #24 best post-market of 2018
- 2018-12-03 closed at 34.93
- 2018-12-04 opened at 34.92
ONLN investment calculator
This calculator shows the potential of ONLN stock.
Just pick a start date, end date and click Calculate.
Just pick a start date, end date and click Calculate.
Ticker:
ONLN
Duration:
4 years 83 days
Trading days:
1,064
SELL
Value on 2023-02-23 close
938.86
Dividends (2)
2.81%
+26.40
Stock growth
97.19%
-87.54
NET: -61.14
Total ROI: -6.11% (0.94x)
Annualised: -1.48% (0.99x)
Dividends ROI: +2.64% (1.03x)
Dividend Yield: +0.62% (1.01x)
Stock price: 32.52
Duration: 4 years 83 days
Trading days: 1,064
HIGHEST VALUE
Value on 2021-02-16
2,648.18
Dividends (2)
1.00%
+26.40
Stock growth
99.00%
+1,621.77
NET: +1,648.18
Total ROI: +164.82% (2.65x)
Annualised: +55.43% (1.55x)
Dividends ROI: +2.64% (1.03x)
Dividend Yield: 0.00% (1.00x)
Stock price: 93.44
Duration: 2 years 76 days
Trading days: 553
LOWEST VALUE
Value on 2022-11-09
758.73
Dividends (2)
3.48%
+26.40
Stock growth
96.52%
-267.68
NET: -241.27
Max drawdown: -24.13% (0.76x)
Annualised: -6.77% (0.93x)
Dividends ROI: +2.64% (1.03x)
Dividend Yield: 0.00% (1.00x)
Stock price: 26.10
Duration: 3 years 342 days
Trading days: 993
SELL
Value on 2023-02-23 close
912.46
NET: -87.54
ROI: -8.75% (0.91x)
Annualised: -2.14% (0.98x)
Stock price: 32.52
Duration: 4 years 83 days
Trading days: 1,064
HIGHEST VALUE
Value on 2021-02-16
2,621.77
NET: +1,621.77
ROI: +162.18% (2.62x)
Annualised: +54.73% (1.55x)
Stock price: 93.44
Duration: 2 years 76 days
Trading days: 553
LOWEST VALUE
Value on 2022-11-09
732.32
NET: -267.68
Max drawdown: -26.77% (0.73x)
Annualised: -7.61% (0.92x)
Stock price: 26.10
Duration: 3 years 342 days
Trading days: 993
ONLN stock timeline
- December 3, 2018 was 32nd ONLN trading day out of 1096.
- If we count from the first ONLN trading day ( 2018-10-18 ) to the last one ( 2023-02-23 ), December 3, 2018 is at 2.92% of entire ONLN stock history.
- It means that there are at least 1064 ONLN trading days after December 3, 2018.
- 2018-12-03 was 5 years 209 days OR 2034 days ago.
- December 3, 2018 was Monday of 49th week in 2018.
- 2018-12-03 was 32nd trading day in 2018 ⬤ 1st trading day in 2018 December.
ONLN Dividends
- Our database shows that December 3, 2018 was NOT involved in ONLN dividends.
-
Dividends for ONLN stock was paid 2 times:
- 0 times before December 3, 2018
- 2 times after December 3, 2018
- The last ex-dividend date of ONLN was on 2020-12-23 (Yearly Yield: 2.91%)
In the table below, you can see previous and next ex-dividend dates of ONLN:
- Dividends before 2018-12-03 (0)
- Divdiends after 2018-12-03 (2)
There are no ONLN dividends to display.
Ex-div date | Dividend | Yearly yield | Frequency | Days between ex-div dates | Record date | Payment date | Declaration date | Yield |
---|---|---|---|---|---|---|---|---|
[ AVERAGE ] | 0.47 | 2.68 | 45.5 | 0.67 | ||||
2020-09-23 | 0.37100 | 2.45 | quaterly | 0 | 2020-09-24 | 2020-09-30 | 2020-09-22 | 0.61 |
2020-12-23 | 0.57000 | 2.91 | quaterly | 91 | - | - | - | 0.73 |
ONLN stock splits
We have no data that ONLN has any stock splits in it's entire history.
ONLN Price Ranges
This section shows the current ONLN stock close price (34.93) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.
5 Days
Monthly Highs and Lows of ONLN
This section shows lows and highs of ONLN stock every month.
Month | Trading days | High | Low | Open | Close | P/L | Max P/L | Min P/L |
---|---|---|---|---|---|---|---|---|
2023 February | 16 | 38.98
| 31.80
| 36.14
| 32.52
| -10.02 | 7.86 | -12.01 |
2023 January | 20 | 36.81
| 28.30
| 28.81
| 36.02
| 25.03 | 27.77 | -1.77 |
2022 December | 21 | 33.00
| 27.38
| 31.85
| 28.32
| -11.08 | 3.61 | -14.03 |
2022 November | 21 | 32.54
| 26.10
| 29.37
| 32.07
| 9.19 | 10.79 | -11.13 |
2022 October | 21 | 32.63
| 27.47
| 29.93
| 28.41
| -5.08 | 9.02 | -8.22 |
2022 September | 21 | 37.05
| 29.78
| 34.33
| 29.84
| -13.08 | 7.92 | -13.25 |
2022 August | 23 | 40.59
| 34.68
| 35.22
| 34.90
| -0.91 | 15.25 | -1.53 |
2022 July | 20 | 36.62
| 32.25
| 32.45
| 35.45
| 9.24 | 12.85 | -0.62 |
2022 June | 21 | 37.09
| 31.07
| 35.17
| 32.49
| -7.62 | 5.46 | -11.66 |
2022 May | 21 | 39.75
| 29.84
| 37.55
| 34.87
| -7.14 | 5.86 | -20.53 |
2022 April | 21 | 48.60
| 37.62
| 46.73
| 37.67
| -19.39 | 4.00 | -19.49 |
2022 March | 23 | 49.92
| 38.83
| 47.32
| 45.90
| -3.00 | 5.49 | -17.94 |
2022 February | 20 | 52.47
| 41.53
| 51.07
| 47.54
| -6.91 | 2.74 | -18.68 |
2022 January | 20 | 57.74
| 45.33
| 57.03
| 50.93
| -10.70 | 1.24 | -20.52 |
2021 December | 22 | 64.31
| 54.59
| 64.31
| 56.72
| -11.80 | 0.00 | -15.11 |
2021 November | 21 | 72.10
| 62.58
| 68.21
| 63.36
| -7.11 | 5.70 | -8.25 |
2021 October | 21 | 70.17
| 63.21
| 65.82
| 68.19
| 3.60 | 6.61 | -3.97 |
2021 September | 21 | 72.99
| 65.35
| 71.60
| 65.64
| -8.32 | 1.94 | -8.73 |
2021 August | 22 | 73.92
| 66.19
| 73.13
| 71.38
| -2.39 | 1.08 | -9.49 |
2021 July | 21 | 86.14
| 72.60
| 80.61
| 72.70
| -9.81 | 6.86 | -9.94 |
2021 June | 22 | 82.67
| 76.20
| 76.69
| 80.87
| 5.45 | 7.80 | -0.64 |
2021 May | 20 | 81.39
| 69.49
| 80.90
| 75.72
| -6.40 | 0.61 | -14.10 |
2021 April | 21 | 83.10
| 77.44
| 79.76
| 80.68
| 1.15 | 4.19 | -2.91 |
2021 March | 23 | 86.76
| 73.97
| 84.35
| 78.45
| -6.99 | 2.86 | -12.31 |
2021 February | 19 | 93.44
| 80.37
| 84.18
| 82.93
| -1.48 | 11.00 | -4.53 |
2021 January | 19 | 88.27
| 73.72
| 76.16
| 82.73
| 8.63 | 15.90 | -3.20 |
2020 December | 22 | 80.21
| 70.93
| 73.58
| 75.85
| 3.09 | 9.01 | -3.60 |
2020 November | 20 | 73.82
| 61.64
| 64.06
| 72.64
| 13.39 | 15.24 | -3.78 |
2020 October | 22 | 70.70
| 62.68
| 63.84
| 63.56
| -0.44 | 10.75 | -1.82 |
2020 September | 21 | 68.90
| 59.36
| 66.40
| 62.75
| -5.50 | 3.77 | -10.60 |
2020 August | 21 | 69.23
| 62.03
| 62.17
| 66.31
| 6.66 | 11.36 | -0.23 |
2020 July | 22 | 61.87
| 51.67
| 51.67
| 61.57
| 19.16 | 19.74 | 0.00 |
2020 June | 22 | 52.68
| 47.16
| 47.44
| 51.59
| 8.75 | 11.05 | -0.59 |
2020 May | 20 | 47.38
| 40.15
| 41.55
| 47.21
| 13.62 | 14.03 | -3.37 |
2020 April | 21 | 43.58
| 30.85
| 32.44
| 42.66
| 31.50 | 34.34 | -4.90 |
2020 March | 22 | 37.38
| 28.50
| 37.08
| 33.25
| -10.33 | 0.81 | -23.14 |
2020 February | 19 | 41.09
| 35.05
| 37.62
| 36.57
| -2.79 | 9.22 | -6.83 |
2020 January | 21 | 39.20
| 36.24
| 36.55
| 37.36
| 2.22 | 7.25 | -0.85 |
2019 December | 21 | 37.00
| 34.18
| 35.50
| 36.28
| 2.20 | 4.23 | -3.72 |
2019 November | 20 | 35.84
| 33.67
| 33.97
| 35.39
| 4.18 | 5.50 | -0.88 |
2019 October | 23 | 36.00
| 32.33
| 33.93
| 33.87
| -0.18 | 6.10 | -4.72 |
2019 September | 20 | 36.49
| 33.30
| 34.28
| 33.76
| -1.52 | 6.45 | -2.86 |
2019 August | 22 | 37.98
| 33.38
| 37.55
| 34.44
| -8.28 | 1.15 | -11.11 |
2019 July | 22 | 38.95
| 36.98
| 38.63
| 37.38
| -3.24 | 0.83 | -4.27 |
2019 June | 20 | 38.90
| 34.49
| 35.06
| 38.05
| 8.53 | 10.95 | -1.63 |
2019 May | 22 | 40.16
| 35.08
| 39.39
| 35.21
| -10.61 | 1.95 | -10.94 |
2019 April | 21 | 39.59
| 37.74
| 38.56
| 39.18
| 1.61 | 2.67 | -2.13 |
2019 March | 21 | 38.98
| 36.10
| 38.41
| 38.26
| -0.39 | 1.48 | -6.01 |
2019 February | 19 | 38.24
| 34.68
| 35.14
| 37.86
| 7.74 | 8.82 | -1.31 |
2019 January | 21 | 35.85
| 29.52
| 29.52
| 35.82
| 21.34 | 21.44 | 0.00 |
2018 December | 19 | 35.64
| 27.65
| 35.64
| 30.25
| -15.12 | 0.00 | -22.42 |
2018 November | 21 | 34.59
| 29.80
| 32.20
| 33.99
| 5.56 | 7.42 | -7.45 |
2018 October | 10 | 34.55
| 30.40
| 34.53
| 32.47
| -5.97 | 0.06 | -11.96 |
ONLN best and worst after-hours sessions
This section shows best and worst after-hours sessions of ONLN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2018
- Month: 2018 December
Position | Date | Percentage |
---|---|---|
1 | 2018-12-28 | 1.26 |
2 | 2018-12-24 | 1.08 |
3 | 2018-12-18 | 0.97 |
4 | 2018-12-17 | 0.85 |
5 | 2018-12-27 | 0.56 |
Position | Date | Percentage |
---|---|---|
1 | 2018-11-30 | 4.85 |
2 | 2018-10-30 | 2.16 |
3 | 2018-11-13 | 2.14 |
4 | 2018-11-06 | 1.94 |
5 | 2018-11-23 | 1.73 |
6 | 2018-11-20 | 1.63 |
7 | 2018-10-24 | 1.28 |
8 | 2018-12-28 | 1.26 |
9 | 2018-10-26 | 1.19 |
10 | 2018-12-24 | 1.08 |
11 | 2018-12-18 | 0.97 |
12 | 2018-11-05 | 0.96 |
13 | 2018-11-01 | 0.95 |
14 | 2018-10-18 | 0.92 |
15 | 2018-10-19 | 0.90 |
16 | 2018-12-17 | 0.85 |
17 | 2018-12-27 | 0.56 |
18 | 2018-12-10 | 0.52 |
19 | 2018-12-11 | 0.43 |
20 | 2018-12-07 | 0.19 |
21 | 2018-10-29 | 0.16 |
22 | 2018-11-15 | 0.09 |
23 | 2018-11-27 | 0.06 |
24 | 2018-12-03 | -0.03 |
25 | 2018-12-20 | -0.03 |
26 | 2018-11-28 | -0.09 |
27 | 2018-11-14 | -0.12 |
28 | 2018-11-07 | -0.14 |
29 | 2018-11-12 | -0.15 |
30 | 2018-11-29 | -0.21 |
31 | 2018-12-06 | -0.21 |
32 | 2018-11-02 | -0.24 |
33 | 2018-11-09 | -0.30 |
34 | 2018-11-26 | -0.34 |
35 | 2018-12-12 | -0.36 |
36 | 2018-11-16 | -0.61 |
37 | 2018-12-21 | -0.71 |
38 | 2018-10-31 | -0.83 |
39 | 2018-11-08 | -0.85 |
40 | 2018-12-19 | -1.09 |
41 | 2018-10-23 | -1.10 |
42 | 2018-12-14 | -1.18 |
43 | 2018-12-26 | -1.54 |
44 | 2018-12-13 | -1.74 |
45 | 2018-10-22 | -2.30 |
46 | 2018-12-31 | -2.41 |
47 | 2018-12-04 | -2.77 |
48 | 2018-11-19 | -3.57 |
49 | 2018-10-25 | -3.98 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2018-12-04 | -2.77 |
2 | 2018-12-31 | -2.41 |
3 | 2018-12-13 | -1.74 |
4 | 2018-12-26 | -1.54 |
5 | 2018-12-14 | -1.18 |
Position | Date | Percentage |
---|---|---|
1 | 2018-10-25 | -3.98 |
2 | 2018-11-19 | -3.57 |
3 | 2018-12-04 | -2.77 |
4 | 2018-12-31 | -2.41 |
5 | 2018-10-22 | -2.30 |
6 | 2018-12-13 | -1.74 |
7 | 2018-12-26 | -1.54 |
8 | 2018-12-14 | -1.18 |
9 | 2018-10-23 | -1.10 |
10 | 2018-12-19 | -1.09 |
11 | 2018-11-08 | -0.85 |
12 | 2018-10-31 | -0.83 |
13 | 2018-12-21 | -0.71 |
14 | 2018-11-16 | -0.61 |
15 | 2018-12-12 | -0.36 |
16 | 2018-11-26 | -0.34 |
17 | 2018-11-09 | -0.30 |
18 | 2018-11-02 | -0.24 |
19 | 2018-12-06 | -0.21 |
20 | 2018-11-29 | -0.21 |
21 | 2018-11-12 | -0.15 |
22 | 2018-11-07 | -0.14 |
23 | 2018-11-14 | -0.12 |
24 | 2018-11-28 | -0.09 |
25 | 2018-12-20 | -0.03 |
26 | 2018-12-03 | -0.03 |
27 | 2018-11-27 | 0.06 |
28 | 2018-11-15 | 0.09 |
29 | 2018-10-29 | 0.16 |
30 | 2018-12-07 | 0.19 |
31 | 2018-12-11 | 0.43 |
32 | 2018-12-10 | 0.52 |
33 | 2018-12-27 | 0.56 |
34 | 2018-12-17 | 0.85 |
35 | 2018-10-19 | 0.90 |
36 | 2018-10-18 | 0.92 |
37 | 2018-11-01 | 0.95 |
38 | 2018-11-05 | 0.96 |
39 | 2018-12-18 | 0.97 |
40 | 2018-12-24 | 1.08 |
41 | 2018-10-26 | 1.19 |
42 | 2018-12-28 | 1.26 |
43 | 2018-10-24 | 1.28 |
44 | 2018-11-20 | 1.63 |
45 | 2018-11-23 | 1.73 |
46 | 2018-11-06 | 1.94 |
47 | 2018-11-13 | 2.14 |
48 | 2018-10-30 | 2.16 |
49 | 2018-11-30 | 4.85 |
No data to display.
No data to display.
ONLN best and worst intraday sessions
This section shows best and worst intraday sessions of ONLN in different timeframes.
- Best days
- Worst days
- All-time
- 10 years
- 5 years
- Year: 2018
- Month: 2018 December
Position | Date | Percentage |
---|---|---|
1 | 2018-12-26 | 6.46 |
2 | 2018-12-06 | 2.97 |
3 | 2018-12-27 | 2.49 |
4 | 2018-12-12 | 1.40 |
5 | 2018-12-10 | 1.36 |
Position | Date | Percentage |
---|---|---|
1 | 2018-12-26 | 6.46 |
2 | 2018-11-01 | 4.63 |
3 | 2018-11-28 | 4.14 |
4 | 2018-12-06 | 2.97 |
5 | 2018-10-30 | 2.87 |
6 | 2018-11-07 | 2.64 |
7 | 2018-12-27 | 2.49 |
8 | 2018-10-25 | 2.03 |
9 | 2018-11-26 | 1.61 |
10 | 2018-12-12 | 1.40 |
11 | 2018-12-10 | 1.36 |
12 | 2018-11-20 | 1.19 |
13 | 2018-11-15 | 1.08 |
14 | 2018-11-30 | 1.07 |
15 | 2018-10-23 | 1.06 |
16 | 2018-10-31 | 0.87 |
17 | 2018-11-27 | 0.75 |
18 | 2018-10-22 | 0.74 |
19 | 2018-11-29 | 0.12 |
20 | 2018-11-21 | 0.10 |
21 | 2018-11-23 | -0.03 |
22 | 2018-12-18 | -0.03 |
23 | 2018-11-16 | -0.03 |
24 | 2018-11-13 | -0.06 |
25 | 2018-12-14 | -0.09 |
26 | 2018-10-26 | -0.22 |
27 | 2018-12-28 | -0.26 |
28 | 2018-11-05 | -0.51 |
29 | 2018-12-24 | -1.00 |
30 | 2018-12-31 | -1.01 |
31 | 2018-11-08 | -1.13 |
32 | 2018-12-11 | -1.21 |
33 | 2018-12-13 | -1.27 |
34 | 2018-11-02 | -1.35 |
35 | 2018-11-09 | -1.39 |
36 | 2018-12-20 | -1.47 |
37 | 2018-11-06 | -1.67 |
38 | 2018-11-12 | -1.71 |
39 | 2018-12-03 | -1.99 |
40 | 2018-10-19 | -2.14 |
41 | 2018-10-18 | -2.14 |
42 | 2018-11-14 | -2.82 |
43 | 2018-10-24 | -2.99 |
44 | 2018-12-17 | -3.31 |
45 | 2018-12-19 | -3.42 |
46 | 2018-11-19 | -3.53 |
47 | 2018-12-07 | -3.54 |
48 | 2018-12-04 | -3.72 |
49 | 2018-12-21 | -4.12 |
50 | 2018-10-29 | -5.00 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2018-12-21 | -4.12 |
2 | 2018-12-04 | -3.72 |
3 | 2018-12-07 | -3.54 |
4 | 2018-12-19 | -3.42 |
5 | 2018-12-17 | -3.31 |
Position | Date | Percentage |
---|---|---|
1 | 2018-10-29 | -5.00 |
2 | 2018-12-21 | -4.12 |
3 | 2018-12-04 | -3.72 |
4 | 2018-12-07 | -3.54 |
5 | 2018-11-19 | -3.53 |
6 | 2018-12-19 | -3.42 |
7 | 2018-12-17 | -3.31 |
8 | 2018-10-24 | -2.99 |
9 | 2018-11-14 | -2.82 |
10 | 2018-10-18 | -2.14 |
11 | 2018-10-19 | -2.14 |
12 | 2018-12-03 | -1.99 |
13 | 2018-11-12 | -1.71 |
14 | 2018-11-06 | -1.67 |
15 | 2018-12-20 | -1.47 |
16 | 2018-11-09 | -1.39 |
17 | 2018-11-02 | -1.35 |
18 | 2018-12-13 | -1.27 |
19 | 2018-12-11 | -1.21 |
20 | 2018-11-08 | -1.13 |
21 | 2018-12-31 | -1.01 |
22 | 2018-12-24 | -1.00 |
23 | 2018-11-05 | -0.51 |
24 | 2018-12-28 | -0.26 |
25 | 2018-10-26 | -0.22 |
26 | 2018-12-14 | -0.09 |
27 | 2018-11-13 | -0.06 |
28 | 2018-11-16 | -0.03 |
29 | 2018-12-18 | -0.03 |
30 | 2018-11-23 | -0.03 |
31 | 2018-11-21 | 0.10 |
32 | 2018-11-29 | 0.12 |
33 | 2018-10-22 | 0.74 |
34 | 2018-11-27 | 0.75 |
35 | 2018-10-31 | 0.87 |
36 | 2018-10-23 | 1.06 |
37 | 2018-11-30 | 1.07 |
38 | 2018-11-15 | 1.08 |
39 | 2018-11-20 | 1.19 |
40 | 2018-12-10 | 1.36 |
41 | 2018-12-12 | 1.40 |
42 | 2018-11-26 | 1.61 |
43 | 2018-10-25 | 2.03 |
44 | 2018-12-27 | 2.49 |
45 | 2018-11-07 | 2.64 |
46 | 2018-10-30 | 2.87 |
47 | 2018-12-06 | 2.97 |
48 | 2018-11-28 | 4.14 |
49 | 2018-11-01 | 4.63 |
50 | 2018-12-26 | 6.46 |
No data to display.
No data to display.
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
Data updated: 2023-02-24 04:26:57