On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
56.19
+2.45 (4.56%)
Nov 21, 2024, 4:00 PM EST - Market closed

On Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202454.9856.6654.5656.1956.194.56%4,833,376
Nov 20, 202454.0654.4952.7553.7453.740.64%1,655,523
Nov 19, 202450.6053.8850.3053.4053.403.71%3,487,014
Nov 18, 202451.4151.6549.5151.4951.49-0.83%3,408,868
Nov 15, 202452.7952.9051.7651.9251.92-2.68%2,616,893
Nov 14, 202452.7253.5551.8153.3553.351.21%2,603,452
Nov 13, 202454.0056.4452.7052.7152.710.17%6,104,154
Nov 12, 202453.9554.0049.9452.6252.62-0.17%10,950,923
Nov 11, 202452.7453.7252.0152.7152.712.37%10,659,315
Nov 8, 202449.7251.7549.5751.4951.492.20%4,770,503
Nov 7, 202448.5450.6048.0050.3850.385.91%4,784,307
Nov 6, 202449.0049.3647.1047.5747.57-0.65%3,519,219
Nov 5, 202446.9047.9146.6347.8847.883.41%2,277,517
Nov 4, 202446.9747.4846.2846.3046.30-0.43%3,144,384
Nov 1, 202447.7647.9146.2846.5046.50-1.94%3,346,980
Oct 31, 202448.6448.7547.0247.4247.42-2.85%2,860,256
Oct 30, 202449.6349.7148.6348.8148.81-2.20%2,475,579
Oct 29, 202450.0750.4348.4149.9149.91-1.38%3,100,453
Oct 28, 202451.0051.3650.3250.6150.61-0.08%2,781,392
Oct 25, 202449.0551.5048.9550.6550.656.43%5,911,957
Oct 24, 202447.9148.3747.2647.5947.590.44%2,340,434
Oct 23, 202448.2548.9546.5047.3847.38-2.63%3,389,858
Oct 22, 202447.5249.2347.3048.6648.660.72%3,368,042
Oct 21, 202448.2148.4247.2548.3148.31-0.04%2,641,809
Oct 18, 202448.6649.1947.9048.3348.330.35%2,182,352
Oct 17, 202449.9350.1148.0548.1648.16-1.97%2,612,021
Oct 16, 202449.5049.5148.6249.1349.13-0.53%2,013,416
Oct 15, 202449.2549.8648.9749.3949.39-0.44%3,342,560
Oct 14, 202449.9150.3248.7149.6149.61-0.78%3,654,793
Oct 11, 202449.9550.2349.5550.0050.000.10%2,640,857
Oct 10, 202450.3850.5549.7149.9549.95-1.96%2,953,650
Oct 9, 202452.1152.8050.9250.9550.95-1.55%3,280,874
Oct 8, 202450.3452.6250.2851.7551.752.68%3,151,938
Oct 7, 202451.6052.1849.7950.4050.40-2.53%3,304,462
Oct 4, 202451.0051.8250.7851.7151.714.11%3,510,880
Oct 3, 202448.9049.6748.5349.6749.670.93%2,392,315
Oct 2, 202449.0049.5448.1549.2149.21-0.28%3,947,614
Oct 1, 202450.1050.3048.7149.3549.35-1.60%3,605,521
Sep 30, 202451.0051.0049.8850.1550.15-1.92%3,163,840
Sep 27, 202451.6051.7250.8051.1351.13-0.85%4,872,127
Sep 26, 202451.4652.0650.7651.5751.572.73%3,948,455
Sep 25, 202450.5750.8649.8050.2050.20-0.73%3,463,730
Sep 24, 202450.5551.1449.7750.5750.570.32%2,667,434
Sep 23, 202450.8551.2049.9050.4150.410.92%4,377,512
Sep 20, 202449.1350.8149.0449.9549.950.44%4,626,430
Sep 19, 202451.8152.1649.4849.7349.73-2.38%7,539,253
Sep 18, 202449.9852.0049.5150.9450.943.43%5,404,402
Sep 17, 202450.0050.1249.2549.2549.25-1.26%3,473,955
Sep 16, 202449.1050.0948.6649.8849.882.57%4,031,505
Sep 13, 202448.5949.3548.3748.6348.63-0.86%5,443,726
Sep 12, 202447.4149.3547.0049.0549.055.67%6,125,468
Sep 11, 202445.0046.6743.3846.4246.422.56%4,485,255
Sep 10, 202444.5045.4144.1345.2645.262.03%4,024,998
Sep 9, 202444.9945.2844.1344.3644.36-0.18%3,291,026
Sep 6, 202444.9445.2043.3244.4444.44-0.76%4,737,097
Sep 5, 202445.3445.5444.6044.7844.78-2.01%2,942,891
Sep 4, 202445.2146.2742.0045.7045.70-0.80%5,922,963
Sep 3, 202447.0947.5045.6246.0746.07-1.94%3,899,751
Aug 30, 202447.1847.3246.0146.9846.980.13%3,907,528
Aug 29, 202446.3847.9045.6046.9246.921.19%6,242,670
Aug 28, 202447.1847.5246.0946.3746.37-3.23%8,528,383
Aug 27, 202445.0848.0845.0047.9247.924.40%9,530,043
Aug 26, 202444.8245.9344.0545.9045.902.98%7,946,621
Aug 23, 202443.7045.0643.4944.5744.573.20%4,719,222
Aug 22, 202443.5144.0442.9843.1943.19-0.62%3,605,285
Aug 21, 202442.0044.5841.9343.4643.464.15%8,396,682
Aug 20, 202442.4542.4541.1241.7341.73-1.70%4,279,076
Aug 19, 202442.8643.0042.0242.4542.45-0.21%2,967,046
Aug 16, 202442.5142.9241.2742.5442.54-0.44%4,214,713
Aug 15, 202442.0043.0041.8042.7342.735.35%5,507,073
Aug 14, 202441.3342.0140.3640.5640.56-1.72%5,953,743
Aug 13, 202441.5343.2038.3041.2741.274.35%18,710,370
Aug 12, 202440.6641.3939.5039.5539.55-1.69%9,247,160
Aug 9, 202439.0640.4839.0540.2340.233.05%5,314,996
Aug 8, 202437.5439.0837.5039.0439.045.66%4,152,228
Aug 7, 202437.9738.9436.8436.9536.95-2.33%4,551,934
Aug 6, 202437.5238.2637.0737.8337.831.58%4,006,826
Aug 5, 202435.2538.2535.2537.2437.24-3.70%5,455,699
Aug 2, 202438.5639.1637.7338.6738.67-3.93%5,403,186
Aug 1, 202441.0741.5439.8240.2540.25-2.82%3,356,726
Jul 31, 202440.2141.7039.8141.4241.426.70%5,716,368
Jul 30, 202440.0940.2738.3738.8238.82-2.54%3,290,812
Jul 29, 202440.4140.4139.5139.8339.83-0.97%3,145,831
Jul 26, 202440.0140.6839.6340.2240.225.29%3,955,863
Jul 25, 202438.5539.0437.3538.2038.20-0.78%2,893,378
Jul 24, 202440.3640.3638.4538.5038.50-4.99%3,738,022
Jul 23, 202441.0941.8640.2840.5240.52-0.15%2,832,116
Jul 22, 202440.2540.6839.3840.5840.581.30%3,821,740
Jul 19, 202440.1641.1440.0440.0640.06-0.15%3,691,254
Jul 18, 202441.2842.4539.9940.1240.12-0.59%6,778,615
Jul 17, 202438.8541.4238.5540.3640.362.96%8,720,716
Jul 16, 202438.0639.7838.0639.2039.204.28%7,600,778
Jul 15, 202437.4337.6836.7637.5937.590.21%5,932,252
Jul 12, 202437.3537.7736.8937.5137.511.30%3,741,480
Jul 11, 202437.0337.3336.3537.0337.031.09%4,450,536
Jul 10, 202437.2937.5336.1236.6336.63-1.53%3,780,779
Jul 9, 202438.2238.4737.1437.2037.20-1.92%3,690,540
Jul 8, 202437.0838.0337.0637.9337.931.99%3,759,823
Jul 5, 202436.7537.3136.0537.1937.191.47%3,181,091
Jul 3, 202437.3037.5136.4236.6536.65-1.53%4,070,730