ONLN stock analysis of July 10, 2020
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
58.57 close price
434 trading day
Pre-market
2020-07-09 close ⇢ 2020-07-10 open
-0.19%
- Reached relative ALL-TIME high at 58.81It means it reached the highest point until 2020-07-09. The absolute highest point was reached in 2021-02-16.
- #4 worst pre-market of 2020 July
- 2020-07-09 closed at 58.77
- 2020-07-10 opened at 58.66
Intraday
-0.15%
- opened at 58.66 ⇢ closed at 58.57
- highest at 58.66 ⇢ 0.00%
- lowest at 57.67 ⇢ -1.69%
- close-to-close ⇢ -0.34%
Post-market
2020-07-10 close ⇢ 2020-07-13 open
+0.63%
- Reached relative ALL-TIME high at 59.54It means it reached the highest point until 2020-07-13. The absolute highest point was reached in 2021-02-16.
- 2020-07-10 closed at 58.57
- 2020-07-13 opened at 58.94
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:
2 years 228 days
Trading days:
662
SELL
Value on 2023-02-23 close
570.42
Dividends (2)
2.81%
+16.04
Stock growth
97.19%
-445.62
NET: -429.58
Total ROI: -42.96% (0.57x)
Annualised: -19.26% (0.81x)
Dividends ROI: +1.60% (1.02x)
Dividend Yield: +0.61% (1.01x)
Stock price: 32.52
Duration: 2 years 228 days
Trading days: 662
HIGHEST VALUE
Value on 2021-02-16
1,608.95
Dividends (2)
1.00%
+16.04
Stock growth
99.00%
+592.91
NET: +608.95
Total ROI: +60.89% (1.61x)
Annualised: +119.34% (2.19x)
Dividends ROI: +1.60% (1.02x)
Dividend Yield: 0.00% (1.00x)
Stock price: 93.44
Duration: 221 days
Trading days: 151
LOWEST VALUE
Value on 2022-11-09
460.98
Dividends (2)
3.48%
+16.04
Stock growth
96.52%
-555.06
NET: -539.02
Max drawdown: -53.90% (0.46x)
Annualised: -28.23% (0.72x)
Dividends ROI: +1.60% (1.02x)
Dividend Yield: 0.00% (1.00x)
Stock price: 26.10
Duration: 2 years 122 days
Trading days: 591
SELL
Value on 2023-02-23 close
554.38
NET: -445.62
ROI: -44.56% (0.55x)
Annualised: -20.13% (0.80x)
Stock price: 32.52
Duration: 2 years 228 days
Trading days: 662
HIGHEST VALUE
Value on 2021-02-16
1,592.91
NET: +592.91
ROI: +59.29% (1.59x)
Annualised: +115.74% (2.16x)
Stock price: 93.44
Duration: 221 days
Trading days: 151
LOWEST VALUE
Value on 2022-11-09
444.94
NET: -555.06
Max drawdown: -55.51% (0.44x)
Annualised: -29.31% (0.71x)
Stock price: 26.10
Duration: 2 years 122 days
Trading days: 591
ONLN stock timeline
- July 10, 2020 was 434th 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 ), July 10, 2020 is at 39.60% of entire ONLN stock history.
- It means that there are at least 662 ONLN trading days after July 10, 2020.
- 2020-07-10 was 3 years 356 days OR 1451 days ago.
- July 10, 2020 was Friday of 28th week in 2020.
- 2020-07-10 was 132nd trading day in 2020 ⬤ 7th trading day in 2020 July.
ONLN Dividends
- Our database shows that July 10, 2020 was NOT involved in ONLN dividends.
-
Dividends for ONLN stock was paid 2 times:
- 0 times before July 10, 2020
- 2 times after July 10, 2020
- 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 2020-07-10 (0)
- Divdiends after 2020-07-10 (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 (58.57) 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: 2020
- Month: 2020 July
Position | Date | Percentage |
---|---|---|
1 | 2020-07-02 | 2.77 |
2 | 2020-07-30 | 2.50 |
3 | 2020-07-01 | 2.22 |
4 | 2020-07-20 | 1.88 |
5 | 2020-07-08 | 1.32 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-23 | 8.50 |
2 | 2020-03-12 | 7.93 |
3 | 2020-04-03 | 5.57 |
4 | 2020-04-21 | 4.23 |
5 | 2020-04-06 | 4.05 |
6 | 2020-03-16 | 3.66 |
7 | 2020-06-15 | 3.20 |
8 | 2020-03-24 | 3.18 |
9 | 2020-05-04 | 3.09 |
10 | 2020-06-11 | 2.93 |
11 | 2020-07-02 | 2.77 |
12 | 2020-11-04 | 2.71 |
13 | 2020-03-19 | 2.53 |
14 | 2020-05-22 | 2.51 |
15 | 2020-07-30 | 2.50 |
16 | 2020-04-24 | 2.48 |
17 | 2020-05-15 | 2.46 |
18 | 2020-03-03 | 2.43 |
19 | 2020-01-30 | 2.37 |
20 | 2020-11-03 | 2.28 |
21 | 2020-04-13 | 2.27 |
22 | 2020-07-01 | 2.22 |
23 | 2020-05-07 | 2.07 |
24 | 2020-09-08 | 2.02 |
25 | 2020-06-09 | 1.96 |
26 | 2020-10-09 | 1.95 |
27 | 2020-08-21 | 1.94 |
28 | 2020-07-20 | 1.88 |
29 | 2020-05-19 | 1.88 |
30 | 2020-04-27 | 1.87 |
31 | 2020-05-05 | 1.87 |
32 | 2020-02-03 | 1.83 |
33 | 2020-10-16 | 1.77 |
34 | 2020-09-30 | 1.74 |
35 | 2020-04-16 | 1.72 |
36 | 2020-03-09 | 1.70 |
37 | 2020-04-28 | 1.66 |
38 | 2020-06-22 | 1.61 |
39 | 2020-11-12 | 1.61 |
40 | 2020-05-06 | 1.59 |
41 | 2020-02-25 | 1.56 |
42 | 2020-09-09 | 1.53 |
43 | 2020-06-16 | 1.53 |
44 | 2020-08-14 | 1.52 |
45 | 2020-09-25 | 1.51 |
46 | 2020-06-18 | 1.46 |
47 | 2020-09-01 | 1.44 |
48 | 2020-11-25 | 1.42 |
49 | 2020-02-19 | 1.42 |
50 | 2020-09-14 | 1.39 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-07-23 | -2.17 |
2 | 2020-07-15 | -1.26 |
3 | 2020-07-13 | -0.82 |
4 | 2020-07-09 | -0.19 |
5 | 2020-07-21 | 0.05 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-11 | -6.73 |
2 | 2020-02-21 | -4.69 |
3 | 2020-02-27 | -3.58 |
4 | 2020-09-04 | -3.53 |
5 | 2020-10-01 | -3.11 |
6 | 2020-03-06 | -3.10 |
7 | 2020-01-24 | -2.96 |
8 | 2020-04-30 | -2.60 |
9 | 2020-03-31 | -2.44 |
10 | 2020-10-14 | -2.38 |
11 | 2020-03-05 | -2.36 |
12 | 2020-09-18 | -2.21 |
13 | 2020-07-23 | -2.17 |
14 | 2020-03-17 | -2.03 |
15 | 2020-09-16 | -1.91 |
16 | 2020-03-10 | -1.73 |
17 | 2020-06-10 | -1.73 |
18 | 2020-05-01 | -1.71 |
19 | 2020-01-02 | -1.71 |
20 | 2020-09-23 | -1.28 |
21 | 2020-07-15 | -1.26 |
22 | 2020-09-03 | -1.23 |
23 | 2020-05-13 | -1.23 |
24 | 2020-04-14 | -1.22 |
25 | 2020-03-04 | -1.16 |
26 | 2020-02-26 | -1.15 |
27 | 2020-03-26 | -1.11 |
28 | 2020-03-27 | -1.07 |
29 | 2020-04-09 | -1.06 |
30 | 2020-04-20 | -1.06 |
31 | 2020-09-02 | -1.06 |
32 | 2020-10-27 | -1.06 |
33 | 2020-01-29 | -1.01 |
34 | 2020-10-29 | -0.99 |
35 | 2020-11-09 | -0.92 |
36 | 2020-06-12 | -0.91 |
37 | 2020-01-03 | -0.90 |
38 | 2020-09-22 | -0.87 |
39 | 2020-12-23 | -0.87 |
40 | 2020-07-13 | -0.82 |
41 | 2020-02-12 | -0.60 |
42 | 2020-02-18 | -0.55 |
43 | 2020-08-20 | -0.55 |
44 | 2020-01-22 | -0.54 |
45 | 2020-03-20 | -0.51 |
46 | 2020-03-18 | -0.51 |
47 | 2020-10-23 | -0.49 |
48 | 2020-02-20 | -0.49 |
49 | 2020-02-14 | -0.48 |
50 | 2020-02-06 | -0.46 |
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: 2020
- Month: 2020 July
Position | Date | Percentage |
---|---|---|
1 | 2020-07-01 | 3.00 |
2 | 2020-07-27 | 2.68 |
3 | 2020-07-20 | 2.33 |
4 | 2020-07-30 | 2.06 |
5 | 2020-07-29 | 1.92 |
Position | Date | Percentage |
---|---|---|
1 | 2020-02-28 | 4.34 |
2 | 2020-03-19 | 3.29 |
3 | 2020-04-06 | 3.27 |
4 | 2020-11-11 | 3.03 |
5 | 2020-07-01 | 3.00 |
6 | 2020-03-26 | 3.00 |
7 | 2020-06-15 | 2.94 |
8 | 2020-08-05 | 2.84 |
9 | 2020-07-27 | 2.68 |
10 | 2020-09-21 | 2.65 |
11 | 2020-04-08 | 2.62 |
12 | 2020-05-29 | 2.43 |
13 | 2020-10-15 | 2.36 |
14 | 2020-07-20 | 2.33 |
15 | 2020-09-01 | 2.29 |
16 | 2020-12-16 | 2.19 |
17 | 2020-11-05 | 2.10 |
18 | 2020-02-20 | 2.10 |
19 | 2020-09-22 | 2.06 |
20 | 2020-07-30 | 2.06 |
21 | 2020-09-25 | 2.00 |
22 | 2020-05-04 | 1.99 |
23 | 2020-05-15 | 1.97 |
24 | 2020-07-29 | 1.92 |
25 | 2020-03-30 | 1.91 |
26 | 2020-11-23 | 1.87 |
27 | 2020-08-03 | 1.82 |
28 | 2020-03-17 | 1.76 |
29 | 2020-01-13 | 1.73 |
30 | 2020-10-27 | 1.73 |
31 | 2020-12-10 | 1.72 |
32 | 2020-08-18 | 1.72 |
33 | 2020-04-24 | 1.71 |
34 | 2020-03-23 | 1.69 |
35 | 2020-05-08 | 1.69 |
36 | 2020-04-14 | 1.67 |
37 | 2020-02-18 | 1.66 |
38 | 2020-04-20 | 1.63 |
39 | 2020-04-13 | 1.59 |
40 | 2020-10-07 | 1.57 |
41 | 2020-06-02 | 1.52 |
42 | 2020-07-24 | 1.52 |
43 | 2020-01-06 | 1.52 |
44 | 2020-10-02 | 1.52 |
45 | 2020-11-20 | 1.51 |
46 | 2020-04-09 | 1.49 |
47 | 2020-11-19 | 1.49 |
48 | 2020-02-10 | 1.43 |
49 | 2020-11-25 | 1.38 |
50 | 2020-02-12 | 1.37 |
No data to display.
No data to display.
Position | Date | Percentage |
---|---|---|
1 | 2020-07-13 | -4.50 |
2 | 2020-07-23 | -2.58 |
3 | 2020-07-21 | -2.35 |
4 | 2020-07-28 | -1.41 |
5 | 2020-07-17 | -1.12 |
Position | Date | Percentage |
---|---|---|
1 | 2020-03-16 | -8.78 |
2 | 2020-11-09 | -7.37 |
3 | 2020-03-20 | -5.06 |
4 | 2020-09-03 | -4.62 |
5 | 2020-07-13 | -4.50 |
6 | 2020-03-11 | -3.88 |
7 | 2020-10-30 | -3.46 |
8 | 2020-04-28 | -3.30 |
9 | 2020-03-12 | -3.22 |
10 | 2020-02-25 | -3.20 |
11 | 2020-09-23 | -3.06 |
12 | 2020-11-10 | -3.04 |
13 | 2020-09-10 | -2.97 |
14 | 2020-01-31 | -2.83 |
15 | 2020-09-11 | -2.83 |
16 | 2020-08-27 | -2.70 |
17 | 2020-10-21 | -2.65 |
18 | 2020-12-28 | -2.59 |
19 | 2020-07-23 | -2.58 |
20 | 2020-10-14 | -2.56 |
21 | 2020-06-26 | -2.50 |
22 | 2020-05-26 | -2.49 |
23 | 2020-06-11 | -2.49 |
24 | 2020-03-03 | -2.45 |
25 | 2020-03-24 | -2.43 |
26 | 2020-03-25 | -2.35 |
27 | 2020-07-21 | -2.35 |
28 | 2020-02-26 | -2.29 |
29 | 2020-06-12 | -2.26 |
30 | 2020-03-09 | -2.23 |
31 | 2020-08-11 | -2.20 |
32 | 2020-04-01 | -2.13 |
33 | 2020-12-09 | -2.06 |
34 | 2020-04-21 | -2.05 |
35 | 2020-08-10 | -2.05 |
36 | 2020-10-19 | -2.03 |
37 | 2020-12-31 | -2.02 |
38 | 2020-10-16 | -2.00 |
39 | 2020-02-27 | -1.89 |
40 | 2020-05-13 | -1.84 |
41 | 2020-04-03 | -1.79 |
42 | 2020-10-06 | -1.69 |
43 | 2020-06-24 | -1.68 |
44 | 2020-04-30 | -1.64 |
45 | 2020-10-29 | -1.60 |
46 | 2020-09-02 | -1.58 |
47 | 2020-06-10 | -1.57 |
48 | 2020-05-07 | -1.56 |
49 | 2020-12-01 | -1.55 |
50 | 2020-01-24 | -1.53 |
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