On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
50.38
+2.81 (5.91%)
At close: Nov 7, 2024, 4:00 PM
50.60
+0.22 (0.44%)
After-hours: Nov 7, 2024, 7:06 PM EST
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2024 | 48.54 | 50.60 | 48.00 | 50.38 | 50.38 | 5.91% | 4,777,890 |
| Nov 6, 2024 | 49.00 | 49.36 | 47.10 | 47.57 | 47.57 | -0.65% | 3,519,219 |
| Nov 5, 2024 | 46.90 | 47.91 | 46.63 | 47.88 | 47.88 | 3.41% | 2,277,517 |
| Nov 4, 2024 | 46.97 | 47.48 | 46.28 | 46.30 | 46.30 | -0.43% | 3,144,384 |
| Nov 1, 2024 | 47.76 | 47.91 | 46.28 | 46.50 | 46.50 | -1.94% | 3,346,980 |
| Oct 31, 2024 | 48.64 | 48.75 | 47.02 | 47.42 | 47.42 | -2.85% | 2,860,256 |
| Oct 30, 2024 | 49.63 | 49.71 | 48.63 | 48.81 | 48.81 | -2.20% | 2,475,579 |
| Oct 29, 2024 | 50.07 | 50.43 | 48.41 | 49.91 | 49.91 | -1.38% | 3,100,453 |
| Oct 28, 2024 | 51.00 | 51.36 | 50.32 | 50.61 | 50.61 | -0.08% | 2,781,392 |
| Oct 25, 2024 | 49.05 | 51.50 | 48.95 | 50.65 | 50.65 | 6.43% | 5,911,957 |
| Oct 24, 2024 | 47.91 | 48.37 | 47.26 | 47.59 | 47.59 | 0.44% | 2,340,434 |
| Oct 23, 2024 | 48.25 | 48.95 | 46.50 | 47.38 | 47.38 | -2.63% | 3,389,858 |
| Oct 22, 2024 | 47.52 | 49.23 | 47.30 | 48.66 | 48.66 | 0.72% | 3,368,042 |
| Oct 21, 2024 | 48.21 | 48.42 | 47.25 | 48.31 | 48.31 | -0.04% | 2,641,809 |
| Oct 18, 2024 | 48.66 | 49.19 | 47.90 | 48.33 | 48.33 | 0.35% | 2,182,352 |
| Oct 17, 2024 | 49.93 | 50.11 | 48.05 | 48.16 | 48.16 | -1.97% | 2,612,021 |
| Oct 16, 2024 | 49.50 | 49.51 | 48.62 | 49.13 | 49.13 | -0.53% | 2,013,416 |
| Oct 15, 2024 | 49.25 | 49.86 | 48.97 | 49.39 | 49.39 | -0.44% | 3,342,560 |
| Oct 14, 2024 | 49.91 | 50.32 | 48.71 | 49.61 | 49.61 | -0.78% | 3,654,793 |
| Oct 11, 2024 | 49.95 | 50.23 | 49.55 | 50.00 | 50.00 | 0.10% | 2,640,857 |
| Oct 10, 2024 | 50.38 | 50.55 | 49.71 | 49.95 | 49.95 | -1.96% | 2,953,650 |
| Oct 9, 2024 | 52.11 | 52.80 | 50.92 | 50.95 | 50.95 | -1.55% | 3,280,874 |
| Oct 8, 2024 | 50.34 | 52.62 | 50.28 | 51.75 | 51.75 | 2.68% | 3,151,938 |
| Oct 7, 2024 | 51.60 | 52.18 | 49.79 | 50.40 | 50.40 | -2.53% | 3,304,462 |
| Oct 4, 2024 | 51.00 | 51.82 | 50.78 | 51.71 | 51.71 | 4.11% | 3,510,880 |
| Oct 3, 2024 | 48.90 | 49.67 | 48.53 | 49.67 | 49.67 | 0.93% | 2,392,315 |
| Oct 2, 2024 | 49.00 | 49.54 | 48.15 | 49.21 | 49.21 | -0.28% | 3,947,614 |
| Oct 1, 2024 | 50.10 | 50.30 | 48.71 | 49.35 | 49.35 | -1.60% | 3,605,521 |
| Sep 30, 2024 | 51.00 | 51.00 | 49.88 | 50.15 | 50.15 | -1.92% | 3,163,840 |
| Sep 27, 2024 | 51.60 | 51.72 | 50.80 | 51.13 | 51.13 | -0.85% | 4,872,127 |
| Sep 26, 2024 | 51.46 | 52.06 | 50.76 | 51.57 | 51.57 | 2.73% | 3,948,455 |
| Sep 25, 2024 | 50.57 | 50.86 | 49.80 | 50.20 | 50.20 | -0.73% | 3,463,730 |
| Sep 24, 2024 | 50.55 | 51.14 | 49.77 | 50.57 | 50.57 | 0.32% | 2,667,434 |
| Sep 23, 2024 | 50.85 | 51.20 | 49.90 | 50.41 | 50.41 | 0.92% | 4,377,512 |
| Sep 20, 2024 | 49.13 | 50.81 | 49.04 | 49.95 | 49.95 | 0.44% | 4,626,430 |
| Sep 19, 2024 | 51.81 | 52.16 | 49.48 | 49.73 | 49.73 | -2.38% | 7,539,253 |
| Sep 18, 2024 | 49.98 | 52.00 | 49.51 | 50.94 | 50.94 | 3.43% | 5,404,402 |
| Sep 17, 2024 | 50.00 | 50.12 | 49.25 | 49.25 | 49.25 | -1.26% | 3,473,955 |
| Sep 16, 2024 | 49.10 | 50.09 | 48.66 | 49.88 | 49.88 | 2.57% | 4,031,505 |
| Sep 13, 2024 | 48.59 | 49.35 | 48.37 | 48.63 | 48.63 | -0.86% | 5,443,726 |
| Sep 12, 2024 | 47.41 | 49.35 | 47.00 | 49.05 | 49.05 | 5.67% | 6,125,468 |
| Sep 11, 2024 | 45.00 | 46.67 | 43.38 | 46.42 | 46.42 | 2.56% | 4,485,255 |
| Sep 10, 2024 | 44.50 | 45.41 | 44.13 | 45.26 | 45.26 | 2.03% | 4,024,998 |
| Sep 9, 2024 | 44.99 | 45.28 | 44.13 | 44.36 | 44.36 | -0.18% | 3,291,026 |
| Sep 6, 2024 | 44.94 | 45.20 | 43.32 | 44.44 | 44.44 | -0.76% | 4,737,097 |
| Sep 5, 2024 | 45.34 | 45.54 | 44.60 | 44.78 | 44.78 | -2.01% | 2,942,891 |
| Sep 4, 2024 | 45.21 | 46.27 | 42.00 | 45.70 | 45.70 | -0.80% | 5,922,963 |
| Sep 3, 2024 | 47.09 | 47.50 | 45.62 | 46.07 | 46.07 | -1.94% | 3,899,751 |
| Aug 30, 2024 | 47.18 | 47.32 | 46.01 | 46.98 | 46.98 | 0.13% | 3,907,528 |
| Aug 29, 2024 | 46.38 | 47.90 | 45.60 | 46.92 | 46.92 | 1.19% | 6,242,670 |
| Aug 28, 2024 | 47.18 | 47.52 | 46.09 | 46.37 | 46.37 | -3.23% | 8,528,383 |
| Aug 27, 2024 | 45.08 | 48.08 | 45.00 | 47.92 | 47.92 | 4.40% | 9,530,043 |
| Aug 26, 2024 | 44.82 | 45.93 | 44.05 | 45.90 | 45.90 | 2.98% | 7,946,621 |
| Aug 23, 2024 | 43.70 | 45.06 | 43.49 | 44.57 | 44.57 | 3.20% | 4,719,222 |
| Aug 22, 2024 | 43.51 | 44.04 | 42.98 | 43.19 | 43.19 | -0.62% | 3,605,285 |
| Aug 21, 2024 | 42.00 | 44.58 | 41.93 | 43.46 | 43.46 | 4.15% | 8,396,682 |
| Aug 20, 2024 | 42.45 | 42.45 | 41.12 | 41.73 | 41.73 | -1.70% | 4,279,076 |
| Aug 19, 2024 | 42.86 | 43.00 | 42.02 | 42.45 | 42.45 | -0.21% | 2,967,046 |
| Aug 16, 2024 | 42.51 | 42.92 | 41.27 | 42.54 | 42.54 | -0.44% | 4,214,713 |
| Aug 15, 2024 | 42.00 | 43.00 | 41.80 | 42.73 | 42.73 | 5.35% | 5,507,073 |
| Aug 14, 2024 | 41.33 | 42.01 | 40.36 | 40.56 | 40.56 | -1.72% | 5,953,743 |
| Aug 13, 2024 | 41.53 | 43.20 | 38.30 | 41.27 | 41.27 | 4.35% | 18,710,370 |
| Aug 12, 2024 | 40.66 | 41.39 | 39.50 | 39.55 | 39.55 | -1.69% | 9,247,160 |
| Aug 9, 2024 | 39.06 | 40.48 | 39.05 | 40.23 | 40.23 | 3.05% | 5,314,996 |
| Aug 8, 2024 | 37.54 | 39.08 | 37.50 | 39.04 | 39.04 | 5.66% | 4,152,228 |
| Aug 7, 2024 | 37.97 | 38.94 | 36.84 | 36.95 | 36.95 | -2.33% | 4,551,934 |
| Aug 6, 2024 | 37.52 | 38.26 | 37.07 | 37.83 | 37.83 | 1.58% | 4,006,826 |
| Aug 5, 2024 | 35.25 | 38.25 | 35.25 | 37.24 | 37.24 | -3.70% | 5,455,699 |
| Aug 2, 2024 | 38.56 | 39.16 | 37.73 | 38.67 | 38.67 | -3.93% | 5,403,186 |
| Aug 1, 2024 | 41.07 | 41.54 | 39.82 | 40.25 | 40.25 | -2.82% | 3,356,726 |
| Jul 31, 2024 | 40.21 | 41.70 | 39.81 | 41.42 | 41.42 | 6.70% | 5,716,368 |
| Jul 30, 2024 | 40.09 | 40.27 | 38.37 | 38.82 | 38.82 | -2.54% | 3,290,812 |
| Jul 29, 2024 | 40.41 | 40.41 | 39.51 | 39.83 | 39.83 | -0.97% | 3,145,831 |
| Jul 26, 2024 | 40.01 | 40.68 | 39.63 | 40.22 | 40.22 | 5.29% | 3,955,863 |
| Jul 25, 2024 | 38.55 | 39.04 | 37.35 | 38.20 | 38.20 | -0.78% | 2,893,378 |
| Jul 24, 2024 | 40.36 | 40.36 | 38.45 | 38.50 | 38.50 | -4.99% | 3,738,022 |
| Jul 23, 2024 | 41.09 | 41.86 | 40.28 | 40.52 | 40.52 | -0.15% | 2,832,116 |
| Jul 22, 2024 | 40.25 | 40.68 | 39.38 | 40.58 | 40.58 | 1.30% | 3,821,740 |
| Jul 19, 2024 | 40.16 | 41.14 | 40.04 | 40.06 | 40.06 | -0.15% | 3,691,254 |
| Jul 18, 2024 | 41.28 | 42.45 | 39.99 | 40.12 | 40.12 | -0.59% | 6,778,615 |
| Jul 17, 2024 | 38.85 | 41.42 | 38.55 | 40.36 | 40.36 | 2.96% | 8,720,716 |
| Jul 16, 2024 | 38.06 | 39.78 | 38.06 | 39.20 | 39.20 | 4.28% | 7,600,778 |
| Jul 15, 2024 | 37.43 | 37.68 | 36.76 | 37.59 | 37.59 | 0.21% | 5,932,252 |
| Jul 12, 2024 | 37.35 | 37.77 | 36.89 | 37.51 | 37.51 | 1.30% | 3,741,480 |
| Jul 11, 2024 | 37.03 | 37.33 | 36.35 | 37.03 | 37.03 | 1.09% | 4,450,536 |
| Jul 10, 2024 | 37.29 | 37.53 | 36.12 | 36.63 | 36.63 | -1.53% | 3,780,779 |
| Jul 9, 2024 | 38.22 | 38.47 | 37.14 | 37.20 | 37.20 | -1.92% | 3,690,540 |
| Jul 8, 2024 | 37.08 | 38.03 | 37.06 | 37.93 | 37.93 | 1.99% | 3,759,823 |
| Jul 5, 2024 | 36.75 | 37.31 | 36.05 | 37.19 | 37.19 | 1.47% | 3,181,091 |
| Jul 3, 2024 | 37.30 | 37.51 | 36.42 | 36.65 | 36.65 | -1.53% | 4,070,730 |
| Jul 2, 2024 | 38.26 | 38.31 | 36.73 | 37.22 | 37.22 | -2.13% | 4,493,300 |
| Jul 1, 2024 | 38.94 | 39.09 | 37.76 | 38.03 | 38.03 | -1.98% | 3,638,350 |
| Jun 28, 2024 | 38.52 | 39.39 | 37.71 | 38.80 | 38.80 | -0.59% | 7,246,963 |
| Jun 27, 2024 | 38.33 | 39.45 | 38.05 | 39.03 | 39.03 | 1.11% | 4,631,815 |
| Jun 26, 2024 | 38.75 | 39.75 | 38.26 | 38.60 | 38.60 | -0.41% | 4,957,595 |
| Jun 25, 2024 | 39.11 | 39.29 | 38.29 | 38.76 | 38.76 | -0.69% | 3,705,347 |
| Jun 24, 2024 | 38.85 | 39.72 | 38.02 | 39.03 | 39.03 | -1.74% | 5,666,907 |
| Jun 21, 2024 | 39.73 | 39.89 | 38.19 | 39.72 | 39.72 | -4.82% | 10,227,233 |
| Jun 20, 2024 | 41.91 | 42.00 | 40.92 | 41.73 | 41.73 | -1.18% | 6,609,862 |
| Jun 18, 2024 | 41.48 | 42.35 | 40.79 | 42.23 | 42.23 | 1.44% | 4,278,743 |