On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
45.20
-0.32 (-0.70%)
At close: Sep 8, 2025, 4:00 PM
45.76
+0.56 (1.24%)
After-hours: Sep 8, 2025, 6:04 PM EDT
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 45.85 | 46.19 | 44.62 | 45.20 | - | -0.70% | 5,898,491 |
| Sep 5, 2025 | 45.83 | 46.34 | 45.22 | 45.52 | 45.52 | -1.15% | 5,230,937 |
| Sep 4, 2025 | 44.65 | 46.09 | 44.61 | 46.05 | 46.05 | 2.79% | 3,737,302 |
| Sep 3, 2025 | 44.60 | 45.65 | 44.31 | 44.80 | 44.80 | 0.02% | 4,412,307 |
| Sep 2, 2025 | 44.43 | 44.91 | 44.11 | 44.79 | 44.79 | -0.64% | 5,211,580 |
| Aug 29, 2025 | 44.52 | 45.49 | 44.44 | 45.08 | 45.08 | 1.10% | 4,565,195 |
| Aug 28, 2025 | 45.38 | 45.73 | 44.53 | 44.59 | 44.59 | -1.31% | 4,451,260 |
| Aug 27, 2025 | 45.43 | 45.77 | 45.01 | 45.18 | 45.18 | - | 2,774,903 |
| Aug 26, 2025 | 45.86 | 46.04 | 44.91 | 45.18 | 45.18 | -0.90% | 3,749,055 |
| Aug 25, 2025 | 46.50 | 46.81 | 45.53 | 45.59 | 45.59 | -2.08% | 4,332,345 |
| Aug 22, 2025 | 44.73 | 46.56 | 44.17 | 46.56 | 46.56 | 4.44% | 5,823,648 |
| Aug 21, 2025 | 44.90 | 45.05 | 44.21 | 44.58 | 44.58 | -1.46% | 5,566,601 |
| Aug 20, 2025 | 45.26 | 45.83 | 44.48 | 45.24 | 45.24 | 0.47% | 4,567,665 |
| Aug 19, 2025 | 45.41 | 46.03 | 44.73 | 45.03 | 45.03 | -0.42% | 6,306,654 |
| Aug 18, 2025 | 45.30 | 45.85 | 44.89 | 45.22 | 45.22 | -0.26% | 5,586,072 |
| Aug 15, 2025 | 44.77 | 45.60 | 44.66 | 45.34 | 45.34 | 2.56% | 9,608,524 |
| Aug 14, 2025 | 47.00 | 47.14 | 44.02 | 44.21 | 44.21 | -8.26% | 14,639,184 |
| Aug 13, 2025 | 48.45 | 49.02 | 47.19 | 48.19 | 48.19 | -3.25% | 14,359,439 |
| Aug 12, 2025 | 52.20 | 52.20 | 48.66 | 49.81 | 49.81 | 8.95% | 19,392,539 |
| Aug 11, 2025 | 46.64 | 47.03 | 45.51 | 45.72 | 45.72 | 0.13% | 15,463,852 |
| Aug 8, 2025 | 45.41 | 45.85 | 44.91 | 45.66 | 45.66 | 1.11% | 6,709,561 |
| Aug 7, 2025 | 47.30 | 47.51 | 44.70 | 45.16 | 45.16 | -3.52% | 9,363,251 |
| Aug 6, 2025 | 47.26 | 47.81 | 46.35 | 46.81 | 46.81 | -0.72% | 6,258,099 |
| Aug 5, 2025 | 48.00 | 48.00 | 47.09 | 47.15 | 47.15 | -0.95% | 4,469,364 |
| Aug 4, 2025 | 47.27 | 47.75 | 46.75 | 47.60 | 47.60 | 1.21% | 7,625,902 |
| Aug 1, 2025 | 47.50 | 47.99 | 46.61 | 47.03 | 47.03 | -3.17% | 8,754,279 |
| Jul 31, 2025 | 50.83 | 50.94 | 48.26 | 48.57 | 48.57 | -4.16% | 6,929,475 |
| Jul 30, 2025 | 51.55 | 51.91 | 50.27 | 50.68 | 50.68 | -2.07% | 5,539,347 |
| Jul 29, 2025 | 51.20 | 52.41 | 51.10 | 51.75 | 51.75 | 1.57% | 5,813,476 |
| Jul 28, 2025 | 51.17 | 51.46 | 50.43 | 50.95 | 50.95 | 0.37% | 5,498,804 |
| Jul 25, 2025 | 51.60 | 51.64 | 50.31 | 50.76 | 50.76 | 1.62% | 4,125,138 |
| Jul 24, 2025 | 51.38 | 51.44 | 49.61 | 49.95 | 49.95 | -3.27% | 5,339,582 |
| Jul 23, 2025 | 50.90 | 51.84 | 50.66 | 51.64 | 51.64 | 2.54% | 4,591,710 |
| Jul 22, 2025 | 52.57 | 52.78 | 50.10 | 50.36 | 50.36 | -5.36% | 7,165,287 |
| Jul 21, 2025 | 53.13 | 53.37 | 52.14 | 53.21 | 53.21 | 0.17% | 4,221,333 |
| Jul 18, 2025 | 54.29 | 54.37 | 52.93 | 53.12 | 53.12 | -2.06% | 2,955,459 |
| Jul 17, 2025 | 52.90 | 54.41 | 52.57 | 54.24 | 54.24 | 2.57% | 3,809,876 |
| Jul 16, 2025 | 53.58 | 53.69 | 51.90 | 52.88 | 52.88 | -1.08% | 3,642,999 |
| Jul 15, 2025 | 53.32 | 53.54 | 51.55 | 53.46 | 53.46 | 0.38% | 4,120,247 |
| Jul 14, 2025 | 52.56 | 53.73 | 52.23 | 53.26 | 53.26 | 1.56% | 3,271,947 |
| Jul 11, 2025 | 53.31 | 53.48 | 52.18 | 52.44 | 52.44 | -1.63% | 3,611,495 |
| Jul 10, 2025 | 54.20 | 54.72 | 53.07 | 53.31 | 53.31 | -1.50% | 3,632,887 |
| Jul 9, 2025 | 52.80 | 54.13 | 52.25 | 54.12 | 54.12 | 2.89% | 3,119,140 |
| Jul 8, 2025 | 53.93 | 54.50 | 52.03 | 52.60 | 52.60 | -3.24% | 4,989,804 |
| Jul 7, 2025 | 54.17 | 54.64 | 53.36 | 54.36 | 54.36 | 0.09% | 5,432,804 |
| Jul 3, 2025 | 54.13 | 54.72 | 53.51 | 54.31 | 54.31 | 1.14% | 3,203,823 |
| Jul 2, 2025 | 52.18 | 55.95 | 52.00 | 53.70 | 53.70 | 2.85% | 12,364,987 |
| Jul 1, 2025 | 51.50 | 53.17 | 51.19 | 52.21 | 52.21 | 0.31% | 4,709,985 |
| Jun 30, 2025 | 52.88 | 53.00 | 51.86 | 52.05 | 52.05 | -0.84% | 4,838,589 |
| Jun 27, 2025 | 52.49 | 52.98 | 51.64 | 52.49 | 52.49 | 1.74% | 26,314,394 |