ONLN stock analysis of May 17, 2021
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
73.21 close price
648 trading day
Pre-market
2021-05-14 close ⇢ 2021-05-17 open
-0.32%
- 2021-05-14 closed at 72.85
- 2021-05-17 opened at 72.62
Intraday
+0.81%
- #5 best intraday of 2021 May
- opened at 72.62 ⇢ closed at 73.21
- highest at 73.21 ⇢ +0.81%
- lowest at 72.32 ⇢ -0.41%
- close-to-close ⇢ +0.49%
Post-market
2021-05-17 close ⇢ 2021-05-18 open
+0.89%
- #3 best post-market of 2021 May
- #37 best post-market of 2021
- 2021-05-17 closed at 73.21
- 2021-05-18 opened at 73.86
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:
1 year 282 days
Trading days:
448
SELL
Value on 2023-02-23 close
447.81
NET: -552.19
ROI: -55.22% (0.45x)
Annualised: -36.44% (0.64x)
Stock price: 32.52
Duration: 1 year 282 days
Trading days: 448
HIGHEST VALUE
Value on 2021-07-07
1,186.17
NET: +186.17
ROI: +18.62% (1.19x)
Annualised: +239.37% (3.39x)
Stock price: 86.14
Duration: 51 days
Trading days: 35
LOWEST VALUE
Value on 2022-11-09
359.41
NET: -640.59
Max drawdown: -64.06% (0.36x)
Annualised: -49.86% (0.50x)
Stock price: 26.10
Duration: 1 year 176 days
Trading days: 377
ONLN stock timeline
- May 17, 2021 was 648th 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 ), May 17, 2021 is at 59.12% of entire ONLN stock history.
- It means that there are at least 448 ONLN trading days after May 17, 2021.
- 2021-05-17 was 3 years 43 days OR 1138 days ago.
- May 17, 2021 was Monday of 20th week in 2021.
- 2021-05-17 was 93rd trading day in 2021 ⬤ 11th trading day in 2021 May.
ONLN Dividends
- Our database shows that May 17, 2021 was NOT involved in ONLN dividends.
-
Dividends for ONLN stock was paid 2 times:
- 2 times before May 17, 2021
- 0 times after May 17, 2021
- 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 2021-05-17 (2)
- Divdiends after 2021-05-17 (0)
| 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 | ||||
| 2020-12-23 | 0.57000 | 2.91 | quaterly | 91 | - | - | - | 0.73 |
| 2020-09-23 | 0.37100 | 2.45 | quaterly | 0 | 2020-09-24 | 2020-09-30 | 2020-09-22 | 0.61 |
There are no ONLN dividends to display.
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 (73.21) 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: 2021
- Month: 2021 May
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-05-28 | 1.28 |
| 2 | 2021-05-13 | 1.09 |
| 3 | 2021-05-17 | 0.89 |
| 4 | 2021-05-06 | 0.86 |
| 5 | 2021-05-24 | 0.77 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-12-06 | 2.40 |
| 2 | 2021-03-09 | 2.04 |
| 3 | 2021-03-10 | 1.97 |
| 4 | 2021-03-08 | 1.87 |
| 5 | 2021-02-01 | 1.82 |
| 6 | 2021-10-06 | 1.80 |
| 7 | 2021-01-29 | 1.75 |
| 8 | 2021-02-26 | 1.71 |
| 9 | 2021-03-31 | 1.67 |
| 10 | 2021-02-04 | 1.63 |
| 11 | 2021-02-02 | 1.56 |
| 12 | 2021-02-25 | 1.51 |
| 13 | 2021-11-30 | 1.50 |
| 14 | 2021-02-03 | 1.49 |
| 15 | 2021-01-22 | 1.47 |
| 16 | 2021-01-19 | 1.46 |
| 17 | 2021-08-23 | 1.37 |
| 18 | 2021-07-08 | 1.37 |
| 19 | 2021-04-28 | 1.31 |
| 20 | 2021-12-20 | 1.29 |
| 21 | 2021-05-28 | 1.28 |
| 22 | 2021-03-30 | 1.18 |
| 23 | 2021-07-27 | 1.17 |
| 24 | 2021-03-04 | 1.15 |
| 25 | 2021-05-13 | 1.09 |
| 26 | 2021-02-05 | 1.09 |
| 27 | 2021-04-01 | 1.08 |
| 28 | 2021-01-20 | 1.04 |
| 29 | 2021-07-13 | 1.01 |
| 30 | 2021-01-06 | 1.00 |
| 31 | 2021-02-18 | 0.99 |
| 32 | 2021-01-25 | 0.95 |
| 33 | 2021-06-07 | 0.95 |
| 34 | 2021-07-06 | 0.94 |
| 35 | 2021-01-15 | 0.93 |
| 36 | 2021-02-09 | 0.91 |
| 37 | 2021-05-17 | 0.89 |
| 38 | 2021-02-12 | 0.88 |
| 39 | 2021-05-06 | 0.86 |
| 40 | 2021-07-28 | 0.86 |
| 41 | 2021-02-10 | 0.86 |
| 42 | 2021-11-10 | 0.85 |
| 43 | 2021-09-09 | 0.82 |
| 44 | 2021-01-07 | 0.80 |
| 45 | 2021-05-24 | 0.77 |
| 46 | 2021-04-07 | 0.76 |
| 47 | 2021-11-26 | 0.76 |
| 48 | 2021-05-25 | 0.73 |
| 49 | 2021-05-21 | 0.72 |
| 50 | 2021-10-13 | 0.72 |
No data to display.
No data to display.
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-05-10 | -3.22 |
| 2 | 2021-05-18 | -2.07 |
| 3 | 2021-05-11 | -1.26 |
| 4 | 2021-05-03 | -1.06 |
| 5 | 2021-05-05 | -0.85 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-07-07 | -4.29 |
| 2 | 2021-02-22 | -3.68 |
| 3 | 2021-07-29 | -3.31 |
| 4 | 2021-05-10 | -3.22 |
| 5 | 2021-09-17 | -2.86 |
| 6 | 2021-12-17 | -2.35 |
| 7 | 2021-05-18 | -2.07 |
| 8 | 2021-03-24 | -1.93 |
| 9 | 2021-01-05 | -1.93 |
| 10 | 2021-07-16 | -1.80 |
| 11 | 2021-12-13 | -1.77 |
| 12 | 2021-10-28 | -1.77 |
| 13 | 2021-06-02 | -1.71 |
| 14 | 2021-02-17 | -1.67 |
| 15 | 2021-01-26 | -1.65 |
| 16 | 2021-02-19 | -1.62 |
| 17 | 2021-03-11 | -1.59 |
| 18 | 2021-03-16 | -1.51 |
| 19 | 2021-08-18 | -1.44 |
| 20 | 2021-08-16 | -1.43 |
| 21 | 2021-11-24 | -1.42 |
| 22 | 2021-07-23 | -1.27 |
| 23 | 2021-05-11 | -1.26 |
| 24 | 2021-10-05 | -1.20 |
| 25 | 2021-01-08 | -1.14 |
| 26 | 2021-12-16 | -1.11 |
| 27 | 2021-08-12 | -1.08 |
| 28 | 2021-05-03 | -1.06 |
| 29 | 2021-09-23 | -1.06 |
| 30 | 2021-12-21 | -1.05 |
| 31 | 2021-09-27 | -1.03 |
| 32 | 2021-08-13 | -0.88 |
| 33 | 2021-07-26 | -0.87 |
| 34 | 2021-05-07 | -0.85 |
| 35 | 2021-05-05 | -0.85 |
| 36 | 2021-11-23 | -0.81 |
| 37 | 2021-12-07 | -0.81 |
| 38 | 2021-02-16 | -0.79 |
| 39 | 2021-10-01 | -0.78 |
| 40 | 2021-06-17 | -0.73 |
| 41 | 2021-01-04 | -0.72 |
| 42 | 2021-10-15 | -0.68 |
| 43 | 2021-03-05 | -0.67 |
| 44 | 2021-09-24 | -0.67 |
| 45 | 2021-04-16 | -0.64 |
| 46 | 2021-03-29 | -0.61 |
| 47 | 2021-12-14 | -0.61 |
| 48 | 2021-03-03 | -0.61 |
| 49 | 2021-09-15 | -0.58 |
| 50 | 2021-02-24 | -0.57 |
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: 2021
- Month: 2021 May
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-05-11 | 3.60 |
| 2 | 2021-05-14 | 2.13 |
| 3 | 2021-05-20 | 1.36 |
| 4 | 2021-05-19 | 1.30 |
| 5 | 2021-05-17 | 0.81 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-07-07 | 4.89 |
| 2 | 2021-01-05 | 4.17 |
| 3 | 2021-05-11 | 3.60 |
| 4 | 2021-01-12 | 3.59 |
| 5 | 2021-12-30 | 3.10 |
| 6 | 2021-06-02 | 3.02 |
| 7 | 2021-03-17 | 2.96 |
| 8 | 2021-03-01 | 2.49 |
| 9 | 2021-12-21 | 2.48 |
| 10 | 2021-12-17 | 2.46 |
| 11 | 2021-12-06 | 2.41 |
| 12 | 2021-01-22 | 2.24 |
| 13 | 2021-11-03 | 2.17 |
| 14 | 2021-11-24 | 2.15 |
| 15 | 2021-05-14 | 2.13 |
| 16 | 2021-08-24 | 2.07 |
| 17 | 2021-10-28 | 2.03 |
| 18 | 2021-03-09 | 1.88 |
| 19 | 2021-03-11 | 1.84 |
| 20 | 2021-10-18 | 1.74 |
| 21 | 2021-02-23 | 1.67 |
| 22 | 2021-07-20 | 1.63 |
| 23 | 2021-01-14 | 1.63 |
| 24 | 2021-09-27 | 1.62 |
| 25 | 2021-10-06 | 1.61 |
| 26 | 2021-11-12 | 1.56 |
| 27 | 2021-01-19 | 1.55 |
| 28 | 2021-03-25 | 1.54 |
| 29 | 2021-03-26 | 1.51 |
| 30 | 2021-12-14 | 1.48 |
| 31 | 2021-06-22 | 1.44 |
| 32 | 2021-07-09 | 1.38 |
| 33 | 2021-10-13 | 1.37 |
| 34 | 2021-08-30 | 1.36 |
| 35 | 2021-05-20 | 1.36 |
| 36 | 2021-06-17 | 1.35 |
| 37 | 2021-04-23 | 1.34 |
| 38 | 2021-07-06 | 1.34 |
| 39 | 2021-05-19 | 1.30 |
| 40 | 2021-04-21 | 1.28 |
| 41 | 2021-02-12 | 1.27 |
| 42 | 2021-12-23 | 1.21 |
| 43 | 2021-04-09 | 1.19 |
| 44 | 2021-03-30 | 1.17 |
| 45 | 2021-02-11 | 1.17 |
| 46 | 2021-09-22 | 1.15 |
| 47 | 2021-04-26 | 1.09 |
| 48 | 2021-03-19 | 1.09 |
| 49 | 2021-10-25 | 1.06 |
| 50 | 2021-04-13 | 1.05 |
No data to display.
No data to display.
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-05-10 | -2.88 |
| 2 | 2021-05-12 | -2.71 |
| 3 | 2021-05-13 | -2.08 |
| 4 | 2021-05-21 | -1.44 |
| 5 | 2021-05-05 | -1.38 |
| Position | Date | Percentage |
|---|---|---|
| 1 | 2021-03-24 | -6.10 |
| 2 | 2021-12-01 | -5.80 |
| 3 | 2021-03-03 | -4.36 |
| 4 | 2021-02-25 | -3.58 |
| 5 | 2021-12-16 | -3.48 |
| 6 | 2021-07-14 | -3.38 |
| 7 | 2021-12-03 | -3.22 |
| 8 | 2021-05-10 | -2.88 |
| 9 | 2021-11-22 | -2.88 |
| 10 | 2021-12-10 | -2.74 |
| 11 | 2021-05-12 | -2.71 |
| 12 | 2021-03-02 | -2.70 |
| 13 | 2021-03-04 | -2.61 |
| 14 | 2021-11-30 | -2.55 |
| 15 | 2021-01-15 | -2.46 |
| 16 | 2021-10-04 | -2.31 |
| 17 | 2021-12-09 | -2.29 |
| 18 | 2021-03-10 | -2.19 |
| 19 | 2021-04-20 | -2.14 |
| 20 | 2021-11-17 | -2.11 |
| 21 | 2021-05-13 | -2.08 |
| 22 | 2021-10-11 | -2.08 |
| 23 | 2021-03-18 | -1.93 |
| 24 | 2021-01-25 | -1.88 |
| 25 | 2021-11-23 | -1.87 |
| 26 | 2021-02-02 | -1.76 |
| 27 | 2021-03-08 | -1.75 |
| 28 | 2021-06-03 | -1.73 |
| 29 | 2021-02-22 | -1.72 |
| 30 | 2021-10-26 | -1.71 |
| 31 | 2021-09-29 | -1.71 |
| 32 | 2021-04-29 | -1.70 |
| 33 | 2021-09-28 | -1.68 |
| 34 | 2021-07-12 | -1.64 |
| 35 | 2021-06-15 | -1.62 |
| 36 | 2021-02-16 | -1.59 |
| 37 | 2021-07-01 | -1.59 |
| 38 | 2021-06-30 | -1.58 |
| 39 | 2021-01-04 | -1.58 |
| 40 | 2021-01-29 | -1.58 |
| 41 | 2021-02-10 | -1.55 |
| 42 | 2021-07-15 | -1.54 |
| 43 | 2021-12-13 | -1.52 |
| 44 | 2021-07-13 | -1.52 |
| 45 | 2021-09-10 | -1.51 |
| 46 | 2021-07-27 | -1.51 |
| 47 | 2021-03-16 | -1.51 |
| 48 | 2021-11-10 | -1.45 |
| 49 | 2021-05-21 | -1.44 |
| 50 | 2021-04-14 | -1.41 |
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
