On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
48.41
-1.40 (-2.81%)
Aug 13, 2025, 12:13 PM - Market open
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 48.45 | 49.02 | 47.19 | 48.15 | - | -3.33% | 5,851,725 |
| 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 |
| Jun 26, 2025 | 51.68 | 52.06 | 50.75 | 51.59 | 51.59 | 0.21% | 4,581,706 |
| Jun 25, 2025 | 52.89 | 52.99 | 51.00 | 51.48 | 51.48 | -1.87% | 3,662,790 |
| Jun 24, 2025 | 53.64 | 53.84 | 52.35 | 52.46 | 52.46 | -1.15% | 3,707,492 |
| 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 |