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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202553.6453.8452.3552.4652.46-1.15%3,704,911
Jun 23, 202551.8853.1251.2153.0753.070.76%4,413,056
Jun 20, 202552.2653.0551.7452.6752.671.54%3,694,893
Jun 18, 202552.0952.4051.3651.8751.87-0.40%3,223,891
Jun 17, 202552.6853.0951.9652.0852.08-1.75%4,118,248
Jun 16, 202553.1853.5952.5053.0153.011.44%5,950,393
Jun 13, 202554.2455.4551.1252.2652.26-6.23%9,336,794
Jun 12, 202556.1356.8255.1155.7355.73-1.87%3,721,033
Jun 11, 202557.2058.0856.7956.7956.79-0.25%2,967,400
Jun 10, 202556.5057.0356.0356.9356.930.83%4,258,309
Jun 9, 202557.7557.8056.0056.4656.46-0.18%2,998,225
Jun 6, 202556.9057.2056.2356.5656.56-0.68%2,746,940
Jun 5, 202557.9558.2556.1356.9556.95-1.86%5,719,105
Jun 4, 202558.5358.6957.9158.0358.03-0.85%2,794,249
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