On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
43.25
+1.78 (4.29%)
Oct 21, 2025, 3:08 PM EDT - Market open
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 41.44 | 43.42 | 41.16 | 43.31 | - | 4.44% | 2,600,671 |
| Oct 20, 2025 | 41.98 | 42.54 | 41.39 | 41.47 | 41.47 | -0.84% | 3,700,041 |
| Oct 17, 2025 | 41.48 | 42.14 | 41.48 | 41.82 | 41.82 | -0.38% | 3,856,143 |
| Oct 16, 2025 | 41.73 | 42.35 | 41.46 | 41.98 | 41.98 | 1.30% | 4,288,857 |
| Oct 15, 2025 | 42.50 | 43.02 | 41.40 | 41.44 | 41.44 | -1.75% | 6,466,292 |
| Oct 14, 2025 | 42.34 | 42.90 | 41.66 | 42.18 | 42.18 | -1.84% | 3,447,556 |
| Oct 13, 2025 | 41.90 | 43.02 | 41.38 | 42.97 | 42.97 | 2.65% | 4,775,607 |
| Oct 10, 2025 | 43.40 | 43.56 | 41.31 | 41.86 | 41.86 | -3.33% | 6,024,257 |
| Oct 9, 2025 | 43.56 | 43.92 | 42.84 | 43.30 | 43.30 | -0.73% | 3,717,976 |
| Oct 8, 2025 | 41.95 | 43.83 | 41.88 | 43.62 | 43.62 | 4.58% | 5,747,711 |
| Oct 7, 2025 | 42.47 | 42.52 | 41.40 | 41.71 | 41.71 | -2.02% | 7,118,916 |
| Oct 6, 2025 | 42.55 | 42.74 | 41.85 | 42.57 | 42.57 | 1.12% | 4,134,188 |
| Oct 3, 2025 | 42.15 | 42.79 | 42.07 | 42.10 | 42.10 | -0.61% | 4,342,340 |
| Oct 2, 2025 | 41.32 | 42.58 | 40.90 | 42.36 | 42.36 | 3.42% | 6,807,857 |
| Oct 1, 2025 | 42.41 | 42.59 | 40.80 | 40.96 | 40.96 | -3.28% | 7,802,658 |
| Sep 30, 2025 | 43.75 | 43.79 | 41.97 | 42.35 | 42.35 | -2.84% | 5,390,217 |
| Sep 29, 2025 | 43.35 | 43.67 | 42.26 | 43.59 | 43.59 | 2.64% | 4,903,752 |
| Sep 26, 2025 | 44.02 | 44.32 | 42.46 | 42.47 | 42.47 | -3.30% | 5,377,043 |
| Sep 25, 2025 | 45.30 | 45.40 | 43.39 | 43.92 | 43.92 | -4.02% | 7,663,393 |
| Sep 24, 2025 | 45.81 | 46.09 | 45.50 | 45.76 | 45.76 | -0.22% | 2,758,560 |
| Sep 23, 2025 | 45.78 | 46.64 | 45.63 | 45.86 | 45.86 | 0.59% | 5,098,626 |
| Sep 22, 2025 | 45.03 | 45.89 | 44.65 | 45.59 | 45.59 | 0.80% | 5,594,212 |
| Sep 19, 2025 | 45.25 | 45.61 | 44.46 | 45.23 | 45.23 | 0.53% | 6,127,954 |
| Sep 18, 2025 | 44.15 | 45.30 | 44.15 | 44.99 | 44.99 | 2.62% | 5,906,098 |
| Sep 17, 2025 | 43.44 | 44.35 | 43.16 | 43.84 | 43.84 | 1.91% | 6,019,796 |
| Sep 16, 2025 | 42.50 | 43.02 | 42.01 | 43.02 | 43.02 | 0.82% | 4,663,691 |
| Sep 15, 2025 | 43.42 | 43.54 | 42.49 | 42.67 | 42.67 | -0.51% | 4,951,650 |
| Sep 12, 2025 | 43.21 | 43.41 | 42.84 | 42.89 | 42.89 | -0.95% | 3,858,457 |
| Sep 11, 2025 | 42.80 | 44.05 | 42.25 | 43.30 | 43.30 | 1.05% | 6,377,923 |
| Sep 10, 2025 | 44.30 | 44.36 | 42.39 | 42.85 | 42.85 | -3.47% | 7,518,308 |
| Sep 9, 2025 | 45.18 | 45.44 | 44.23 | 44.39 | 44.39 | -1.79% | 4,592,506 |
| Sep 8, 2025 | 45.85 | 46.19 | 44.62 | 45.20 | 45.20 | -0.70% | 6,404,980 |
| 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 |