On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
52.46
-0.61 (-1.15%)
Jun 24, 2025, 4:00 PM - Market closed
On Holding AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 24, 2025 | 53.64 | 53.84 | 52.35 | 52.46 | 52.46 | -1.15% | 3,704,911 |
Jun 23, 2025 | 51.88 | 53.12 | 51.21 | 53.07 | 53.07 | 0.76% | 4,413,056 |
Jun 20, 2025 | 52.26 | 53.05 | 51.74 | 52.67 | 52.67 | 1.54% | 3,694,893 |
Jun 18, 2025 | 52.09 | 52.40 | 51.36 | 51.87 | 51.87 | -0.40% | 3,223,891 |
Jun 17, 2025 | 52.68 | 53.09 | 51.96 | 52.08 | 52.08 | -1.75% | 4,118,248 |
Jun 16, 2025 | 53.18 | 53.59 | 52.50 | 53.01 | 53.01 | 1.44% | 5,950,393 |
Jun 13, 2025 | 54.24 | 55.45 | 51.12 | 52.26 | 52.26 | -6.23% | 9,336,794 |
Jun 12, 2025 | 56.13 | 56.82 | 55.11 | 55.73 | 55.73 | -1.87% | 3,721,033 |
Jun 11, 2025 | 57.20 | 58.08 | 56.79 | 56.79 | 56.79 | -0.25% | 2,967,400 |
Jun 10, 2025 | 56.50 | 57.03 | 56.03 | 56.93 | 56.93 | 0.83% | 4,258,309 |
Jun 9, 2025 | 57.75 | 57.80 | 56.00 | 56.46 | 56.46 | -0.18% | 2,998,225 |
Jun 6, 2025 | 56.90 | 57.20 | 56.23 | 56.56 | 56.56 | -0.68% | 2,746,940 |
Jun 5, 2025 | 57.95 | 58.25 | 56.13 | 56.95 | 56.95 | -1.86% | 5,719,105 |
Jun 4, 2025 | 58.53 | 58.69 | 57.91 | 58.03 | 58.03 | -0.85% | 2,794,249 |
Jun 3, 2025 | 59.16 | 59.21 | 58.23 | 58.53 | 58.53 | -1.03% | 3,076,282 |
Jun 2, 2025 | 59.20 | 59.36 | 58.27 | 59.14 | 59.14 | -0.42% | 3,305,151 |
May 30, 2025 | 59.02 | 59.56 | 58.42 | 59.39 | 59.39 | 0.93% | 3,404,757 |
May 29, 2025 | 60.47 | 60.62 | 58.59 | 58.84 | 58.84 | -1.57% | 4,227,674 |
May 28, 2025 | 61.00 | 61.29 | 59.57 | 59.78 | 59.78 | -1.48% | 4,056,000 |
May 27, 2025 | 59.53 | 60.81 | 59.41 | 60.68 | 60.68 | 3.83% | 4,830,081 |
May 23, 2025 | 56.10 | 59.26 | 55.88 | 58.44 | 58.44 | -0.65% | 4,394,994 |
May 22, 2025 | 58.81 | 59.60 | 58.56 | 58.82 | 58.82 | -0.54% | 3,891,812 |
May 21, 2025 | 59.10 | 60.39 | 58.95 | 59.14 | 59.14 | -0.89% | 5,541,050 |
May 20, 2025 | 59.77 | 60.42 | 59.19 | 59.67 | 59.67 | -0.53% | 3,065,763 |
May 19, 2025 | 58.50 | 60.32 | 58.18 | 59.99 | 59.99 | 0.15% | 4,068,475 |
May 16, 2025 | 60.34 | 60.42 | 59.29 | 59.90 | 59.90 | -0.58% | 6,207,677 |
May 15, 2025 | 57.50 | 60.34 | 57.19 | 60.25 | 60.25 | 4.62% | 11,383,629 |
May 14, 2025 | 57.32 | 59.56 | 57.10 | 57.59 | 57.59 | 0.37% | 7,859,946 |
May 13, 2025 | 55.01 | 57.98 | 54.68 | 57.38 | 57.38 | 11.83% | 14,646,359 |
May 12, 2025 | 51.40 | 52.28 | 49.83 | 51.31 | 51.31 | 3.82% | 9,581,744 |
May 9, 2025 | 49.47 | 50.10 | 49.11 | 49.42 | 49.42 | -0.60% | 2,614,775 |
May 8, 2025 | 49.45 | 50.55 | 48.96 | 49.72 | 49.72 | 2.45% | 5,085,444 |
May 7, 2025 | 48.56 | 49.48 | 48.02 | 48.53 | 48.53 | 0.68% | 2,932,407 |
May 6, 2025 | 48.14 | 48.95 | 47.75 | 48.20 | 48.20 | -1.41% | 3,262,850 |
May 5, 2025 | 49.11 | 49.59 | 48.70 | 48.89 | 48.89 | -0.04% | 2,961,705 |
May 2, 2025 | 48.35 | 49.23 | 47.74 | 48.91 | 48.91 | 2.49% | 4,175,372 |
May 1, 2025 | 48.42 | 48.93 | 47.67 | 47.72 | 47.72 | -0.81% | 3,047,125 |
Apr 30, 2025 | 46.37 | 48.20 | 45.90 | 48.11 | 48.11 | 0.44% | 3,415,058 |
Apr 29, 2025 | 46.33 | 48.18 | 46.33 | 47.90 | 47.90 | 2.81% | 3,662,798 |
Apr 28, 2025 | 46.01 | 46.99 | 45.80 | 46.59 | 46.59 | 3.46% | 5,069,075 |
Apr 25, 2025 | 44.66 | 45.61 | 44.07 | 45.03 | 45.03 | 0.60% | 3,850,782 |
Apr 24, 2025 | 44.22 | 45.09 | 44.08 | 44.76 | 44.76 | 1.89% | 2,480,521 |
Apr 23, 2025 | 44.51 | 45.71 | 43.86 | 43.93 | 43.93 | 3.05% | 3,875,066 |
Apr 22, 2025 | 42.14 | 43.37 | 41.54 | 42.63 | 42.63 | 3.20% | 3,779,485 |
Apr 21, 2025 | 41.70 | 41.94 | 40.32 | 41.31 | 41.31 | -2.80% | 3,559,335 |
Apr 17, 2025 | 42.20 | 42.53 | 41.62 | 42.50 | 42.50 | 1.80% | 3,071,139 |
Apr 16, 2025 | 42.34 | 42.52 | 41.01 | 41.75 | 41.75 | -2.16% | 4,284,561 |
Apr 15, 2025 | 43.19 | 43.29 | 41.79 | 42.67 | 42.67 | -1.16% | 3,900,029 |
Apr 14, 2025 | 44.96 | 45.30 | 42.77 | 43.17 | 43.17 | -0.78% | 5,046,550 |
Apr 11, 2025 | 42.57 | 43.98 | 41.94 | 43.51 | 43.51 | 1.14% | 4,352,606 |