Skip to main content
logo
On Holding AG (BKK:ONON03)
Thailand flag Thailand · Delayed Price · Currency is THB
2.680
-0.120 (-4.29%)
At close: Nov 18, 2025

On Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20252.682.782.662.682.68-4.29%2,146,516
Nov 17, 20252.722.862.682.802.802.19%680,769
Nov 14, 20252.742.882.702.742.74-2,737,991
Nov 13, 20252.582.922.462.742.7419.13%4,655,416
Nov 12, 20252.282.322.262.302.300.88%227,457
Nov 11, 20252.322.342.222.282.28-0.87%359,277
Nov 10, 20252.302.342.242.302.30-0.86%394,453
Nov 7, 20252.362.362.262.322.32-0.85%551,424
Nov 6, 20252.362.422.322.342.34-1.68%184,672
Nov 5, 20252.342.382.322.382.381.71%220,626
Nov 4, 20252.442.442.342.342.34-3.31%124,735
Nov 3, 20252.442.442.382.422.42-1.63%56,559
Oct 31, 20252.562.562.422.462.46-4.65%297,864
Oct 30, 20252.662.662.522.582.58-3.01%170,203
Oct 29, 20252.742.742.622.662.66-2.92%331,413
Oct 28, 20252.782.822.742.742.74-2.14%4,055
Oct 27, 20252.802.802.722.802.80-1.41%487,773
Oct 24, 20252.862.862.782.842.841.43%31,583
Oct 22, 20252.822.842.722.802.80-1.41%320,173
Oct 21, 20252.782.842.722.842.841.43%19,183
Oct 20, 20252.702.802.702.802.804.48%61,219
Oct 17, 20252.722.762.642.682.68-1.47%125,899
Oct 16, 20252.762.802.722.722.72-4.23%618,549
Oct 15, 20252.782.842.722.842.842.16%132,047
Oct 14, 20252.842.842.722.782.78-2.80%519,586
Oct 10, 20252.862.882.802.862.860.70%273,108
Oct 9, 20252.742.862.742.842.844.41%157,158
Oct 8, 20252.782.782.702.722.72-1.45%262,346
Oct 7, 20252.782.802.742.762.76-226,410
Oct 6, 20252.782.802.742.762.76-0.72%239,823
Oct 3, 20252.742.782.682.782.782.96%1,367,357