On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
58.03
-0.50 (-0.85%)
At close: Jun 4, 2025, 4:00 PM
57.99
-0.04 (-0.07%)
After-hours: Jun 4, 2025, 7:40 PM EDT

On Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202558.5358.6957.9158.0358.03-0.85%2,793,327
Jun 3, 202559.1659.2158.2358.5358.53-1.03%3,076,282
Jun 2, 202559.2059.3658.2759.1459.14-0.42%3,305,151
May 30, 202559.0259.5658.4259.3959.390.93%3,404,757
May 29, 202560.4760.6258.5958.8458.84-1.57%4,227,674
May 28, 202561.0061.2959.5759.7859.78-1.48%4,056,000
May 27, 202559.5360.8159.4160.6860.683.83%4,830,081
May 23, 202556.1059.2655.8858.4458.44-0.65%4,394,994
May 22, 202558.8159.6058.5658.8258.82-0.54%3,891,812
May 21, 202559.1060.3958.9559.1459.14-0.89%5,541,050
May 20, 202559.7760.4259.1959.6759.67-0.53%3,065,763
May 19, 202558.5060.3258.1859.9959.990.15%4,068,475
May 16, 202560.3460.4259.2959.9059.90-0.58%6,207,677
May 15, 202557.5060.3457.1960.2560.254.62%11,383,629
May 14, 202557.3259.5657.1057.5957.590.37%7,859,946
May 13, 202555.0157.9854.6857.3857.3811.83%14,646,359
May 12, 202551.4052.2849.8351.3151.313.82%9,581,744
May 9, 202549.4750.1049.1149.4249.42-0.60%2,614,775
May 8, 202549.4550.5548.9649.7249.722.45%5,085,444
May 7, 202548.5649.4848.0248.5348.530.68%2,932,407
May 6, 202548.1448.9547.7548.2048.20-1.41%3,262,850
May 5, 202549.1149.5948.7048.8948.89-0.04%2,961,705
May 2, 202548.3549.2347.7448.9148.912.49%4,175,372
May 1, 202548.4248.9347.6747.7247.72-0.81%3,047,125
Apr 30, 202546.3748.2045.9048.1148.110.44%3,415,058
Apr 29, 202546.3348.1846.3347.9047.902.81%3,662,798
Apr 28, 202546.0146.9945.8046.5946.593.46%5,069,075
Apr 25, 202544.6645.6144.0745.0345.030.60%3,850,782
Apr 24, 202544.2245.0944.0844.7644.761.89%2,480,521
Apr 23, 202544.5145.7143.8643.9343.933.05%3,875,066
Apr 22, 202542.1443.3741.5442.6342.633.20%3,779,485
Apr 21, 202541.7041.9440.3241.3141.31-2.80%3,559,335
Apr 17, 202542.2042.5341.6242.5042.501.80%3,071,139
Apr 16, 202542.3442.5241.0141.7541.75-2.16%4,284,561
Apr 15, 202543.1943.2941.7942.6742.67-1.16%3,900,029
Apr 14, 202544.9645.3042.7743.1743.17-0.78%5,046,550
Apr 11, 202542.5743.9841.9443.5143.511.14%4,352,606
Apr 10, 202543.1543.7741.1743.0243.02-4.42%6,681,485
Apr 9, 202538.5646.3538.2545.0145.0115.68%16,549,216
Apr 8, 202542.4242.5137.9738.9138.91-5.03%9,509,493
Apr 7, 202537.0441.3335.8140.9740.973.43%14,398,113
Apr 4, 202535.1542.0134.5939.6139.615.21%20,431,859
Apr 3, 202537.5040.3737.0937.6537.65-16.18%20,164,288
Apr 2, 202542.0844.9942.0244.9244.925.20%5,092,695
Apr 1, 202541.9243.3041.2842.7042.70-2.78%6,547,069
Mar 31, 202542.8443.9741.2343.9243.92-0.52%5,285,906
Mar 28, 202544.8445.0043.5444.1544.15-4.02%4,702,649
Mar 27, 202545.8346.7044.8846.0046.00-0.11%3,124,611
Mar 26, 202547.9648.1145.4646.0546.05-4.00%3,883,622
Mar 25, 202548.0349.3947.7247.9747.97-0.72%2,622,703