On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
42.12
-1.47 (-3.37%)
Sep 30, 2025, 3:34 PM EDT - Market open
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 43.75 | 43.79 | 41.97 | 42.08 | - | -3.46% | 3,423,968 |
| 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 |
| 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 |