On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
41.08
-0.38 (-0.92%)
Mar 9, 2026, 4:00 PM EDT - Market closed
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.55 | 40.92 | 39.06 | 41.25 | - | -0.51% | 7,507,259 |
| Mar 6, 2026 | 42.40 | 43.25 | 41.39 | 41.46 | 41.46 | -4.40% | 5,391,913 |
| Mar 5, 2026 | 43.23 | 44.12 | 42.28 | 43.37 | 43.37 | 0.32% | 5,449,121 |
| Mar 4, 2026 | 43.22 | 43.44 | 41.78 | 43.23 | 43.23 | -1.55% | 8,325,251 |
| Mar 3, 2026 | 41.04 | 44.05 | 40.10 | 43.91 | 43.91 | -6.09% | 19,356,522 |
| Mar 2, 2026 | 44.91 | 47.26 | 44.52 | 46.76 | 46.76 | 0.60% | 8,992,691 |
| Feb 27, 2026 | 46.80 | 47.06 | 45.81 | 46.48 | 46.48 | -2.35% | 3,732,596 |
| Feb 26, 2026 | 47.21 | 48.08 | 46.54 | 47.60 | 47.60 | 2.04% | 4,061,786 |
| Feb 25, 2026 | 46.90 | 47.20 | 46.13 | 46.65 | 46.65 | -0.30% | 3,635,365 |
| Feb 24, 2026 | 47.42 | 47.44 | 46.25 | 46.79 | 46.79 | -1.37% | 3,186,460 |
| Feb 23, 2026 | 48.18 | 48.97 | 46.53 | 47.44 | 47.44 | -4.01% | 6,177,999 |
| Feb 20, 2026 | 47.80 | 50.30 | 47.74 | 49.42 | 49.42 | 2.92% | 5,418,685 |
| Feb 19, 2026 | 47.10 | 48.31 | 46.71 | 48.02 | 48.02 | 1.46% | 3,122,144 |
| Feb 18, 2026 | 46.61 | 47.93 | 46.48 | 47.33 | 47.33 | 1.44% | 2,787,279 |
| Feb 17, 2026 | 45.31 | 46.67 | 45.21 | 46.66 | 46.66 | 3.02% | 3,916,612 |
| Feb 13, 2026 | 44.70 | 45.49 | 44.40 | 45.29 | 45.29 | 2.30% | 3,145,765 |
| Feb 12, 2026 | 45.60 | 46.34 | 43.83 | 44.27 | 44.27 | -2.25% | 3,612,699 |
| Feb 11, 2026 | 45.64 | 46.14 | 45.08 | 45.29 | 45.29 | -0.02% | 5,192,757 |
| Feb 10, 2026 | 44.88 | 46.34 | 44.25 | 45.30 | 45.30 | 2.17% | 3,337,442 |
| Feb 9, 2026 | 43.54 | 45.05 | 43.50 | 44.34 | 44.34 | 2.00% | 3,899,563 |
| Feb 6, 2026 | 43.29 | 43.86 | 42.44 | 43.47 | 43.47 | 1.28% | 4,538,815 |
| Feb 5, 2026 | 43.59 | 44.00 | 42.28 | 42.92 | 42.92 | -2.17% | 4,586,859 |
| Feb 4, 2026 | 44.15 | 45.47 | 43.33 | 43.87 | 43.87 | -0.59% | 4,537,932 |
| Feb 3, 2026 | 45.63 | 46.14 | 42.99 | 44.13 | 44.13 | -3.94% | 9,994,023 |
| Feb 2, 2026 | 45.00 | 46.17 | 44.97 | 45.94 | 45.94 | 1.52% | 5,774,004 |
| Jan 30, 2026 | 45.79 | 46.01 | 44.66 | 45.25 | 45.25 | 0.51% | 4,618,589 |
| Jan 29, 2026 | 44.51 | 45.02 | 44.07 | 45.02 | 45.02 | 0.36% | 6,400,601 |
| Jan 28, 2026 | 45.95 | 46.06 | 44.10 | 44.86 | 44.86 | -1.45% | 4,584,066 |
| Jan 27, 2026 | 46.61 | 46.61 | 45.52 | 45.52 | 45.52 | -2.04% | 3,790,643 |
| Jan 26, 2026 | 45.84 | 46.63 | 45.72 | 46.47 | 46.47 | 1.11% | 3,402,588 |
| Jan 23, 2026 | 46.86 | 47.00 | 45.42 | 45.96 | 45.96 | -1.42% | 2,765,403 |
| Jan 22, 2026 | 46.19 | 47.30 | 46.19 | 46.62 | 46.62 | 0.69% | 2,789,449 |
| Jan 21, 2026 | 45.75 | 47.04 | 45.34 | 46.30 | 46.30 | 4.94% | 6,739,059 |
| Jan 20, 2026 | 45.07 | 46.15 | 44.10 | 44.12 | 44.12 | -2.06% | 6,309,184 |
| Jan 16, 2026 | 45.90 | 46.21 | 44.99 | 45.05 | 45.05 | -2.07% | 4,427,448 |
| Jan 15, 2026 | 44.61 | 46.25 | 44.22 | 46.00 | 46.00 | 2.06% | 7,381,335 |
| Jan 14, 2026 | 47.30 | 47.30 | 44.85 | 45.07 | 45.07 | -4.63% | 7,667,114 |
| Jan 13, 2026 | 48.81 | 48.81 | 47.12 | 47.26 | 47.26 | -3.37% | 5,877,637 |
| Jan 12, 2026 | 48.59 | 50.29 | 47.87 | 48.91 | 48.91 | -0.43% | 4,656,608 |
| Jan 9, 2026 | 49.58 | 51.08 | 48.53 | 49.12 | 49.12 | -2.98% | 6,440,101 |
| Jan 8, 2026 | 48.27 | 51.06 | 48.25 | 50.63 | 50.63 | 4.05% | 4,052,160 |
| Jan 7, 2026 | 48.88 | 49.77 | 48.42 | 48.66 | 48.66 | -0.77% | 4,356,959 |
| Jan 6, 2026 | 49.00 | 50.17 | 48.08 | 49.04 | 49.04 | 0.08% | 5,711,717 |
| Jan 5, 2026 | 47.50 | 49.69 | 47.42 | 49.00 | 49.00 | 4.37% | 5,384,798 |
| Jan 2, 2026 | 46.84 | 47.61 | 46.67 | 46.95 | 46.95 | 1.01% | 3,228,467 |
| Dec 31, 2025 | 47.30 | 47.43 | 46.23 | 46.48 | 46.48 | -2.04% | 2,996,041 |
| Dec 30, 2025 | 47.42 | 48.20 | 47.36 | 47.45 | 47.45 | -0.02% | 5,121,349 |
| Dec 29, 2025 | 46.28 | 47.91 | 46.28 | 47.46 | 47.46 | 1.45% | 3,714,594 |
| Dec 26, 2025 | 46.71 | 46.96 | 46.16 | 46.78 | 46.78 | 0.62% | 2,807,040 |
| Dec 24, 2025 | 47.80 | 47.80 | 46.40 | 46.49 | 46.49 | -2.92% | 2,002,419 |
| Dec 23, 2025 | 48.02 | 48.18 | 47.52 | 47.89 | 47.89 | -0.52% | 3,066,180 |
| Dec 22, 2025 | 48.94 | 49.00 | 47.84 | 48.14 | 48.14 | -0.89% | 3,595,442 |
| Dec 19, 2025 | 48.00 | 48.90 | 47.67 | 48.57 | 48.57 | 0.23% | 5,490,046 |
| Dec 18, 2025 | 48.51 | 49.78 | 48.27 | 48.46 | 48.46 | 0.75% | 3,362,671 |
| Dec 17, 2025 | 48.21 | 48.62 | 47.73 | 48.10 | 48.10 | -0.39% | 3,332,682 |
| Dec 16, 2025 | 48.00 | 49.54 | 47.94 | 48.29 | 48.29 | 1.05% | 4,625,949 |
| Dec 15, 2025 | 48.83 | 48.90 | 47.23 | 47.79 | 47.79 | -1.99% | 4,929,984 |
| Dec 12, 2025 | 49.48 | 50.02 | 48.57 | 48.76 | 48.76 | -1.49% | 3,598,298 |
| Dec 11, 2025 | 48.20 | 49.58 | 47.80 | 49.50 | 49.50 | 1.60% | 5,457,239 |
| Dec 10, 2025 | 47.70 | 49.52 | 47.60 | 48.72 | 48.72 | 2.98% | 6,874,832 |
| Dec 9, 2025 | 47.10 | 47.75 | 46.54 | 47.31 | 47.31 | 0.62% | 2,880,244 |
| Dec 8, 2025 | 47.84 | 47.90 | 45.83 | 47.02 | 47.02 | -2.33% | 5,629,538 |
| Dec 5, 2025 | 46.57 | 48.16 | 46.57 | 48.14 | 48.14 | 3.50% | 5,855,051 |
| Dec 4, 2025 | 47.28 | 47.87 | 46.30 | 46.51 | 46.51 | -1.19% | 3,588,712 |
| Dec 3, 2025 | 45.34 | 47.58 | 45.15 | 47.07 | 47.07 | 4.25% | 6,646,798 |
| Dec 2, 2025 | 45.00 | 46.05 | 44.87 | 45.15 | 45.15 | 1.05% | 5,838,102 |
| Dec 1, 2025 | 43.52 | 45.38 | 43.17 | 44.68 | 44.68 | 1.57% | 9,109,546 |
| Nov 28, 2025 | 43.34 | 44.24 | 43.28 | 43.99 | 43.99 | 1.85% | 3,016,927 |
| Nov 26, 2025 | 41.97 | 43.44 | 41.51 | 43.19 | 43.19 | 3.42% | 4,833,624 |
| Nov 25, 2025 | 40.75 | 42.85 | 40.26 | 41.76 | 41.76 | 2.38% | 6,251,724 |
| Nov 24, 2025 | 41.05 | 41.60 | 40.63 | 40.79 | 40.79 | -1.19% | 5,129,871 |
| Nov 21, 2025 | 41.57 | 42.07 | 40.45 | 41.28 | 41.28 | -0.34% | 6,728,155 |
| Nov 20, 2025 | 42.97 | 43.57 | 41.33 | 41.42 | 41.42 | -4.34% | 8,101,372 |
| Nov 19, 2025 | 42.72 | 43.46 | 42.18 | 43.30 | 43.30 | 1.50% | 5,979,925 |
| Nov 18, 2025 | 41.68 | 42.71 | 41.24 | 42.66 | 42.66 | 3.04% | 6,769,635 |
| Nov 17, 2025 | 42.00 | 42.90 | 41.08 | 41.40 | 41.40 | -2.36% | 7,372,677 |
| Nov 14, 2025 | 42.40 | 44.14 | 42.01 | 42.40 | 42.40 | - | 13,488,283 |
| Nov 13, 2025 | 42.29 | 44.73 | 41.46 | 42.40 | 42.40 | 2.14% | 19,693,179 |
| Nov 12, 2025 | 43.84 | 44.87 | 41.01 | 41.51 | 41.51 | 17.99% | 48,483,022 |
| Nov 11, 2025 | 35.82 | 35.97 | 34.87 | 35.18 | 35.18 | 0.63% | 12,342,637 |
| Nov 10, 2025 | 35.81 | 35.89 | 34.41 | 34.96 | 34.96 | -0.11% | 10,173,330 |
| Nov 7, 2025 | 35.12 | 35.93 | 34.38 | 35.00 | 35.00 | -1.44% | 9,751,379 |
| Nov 6, 2025 | 35.67 | 36.16 | 34.89 | 35.51 | 35.51 | -1.58% | 7,532,754 |
| Nov 5, 2025 | 36.14 | 37.16 | 35.68 | 36.08 | 36.08 | -0.33% | 6,953,019 |
| Nov 4, 2025 | 35.60 | 36.27 | 35.35 | 36.20 | 36.20 | -0.71% | 6,405,422 |
| Nov 3, 2025 | 36.75 | 37.49 | 35.78 | 36.46 | 36.46 | -1.86% | 7,465,350 |
| Oct 31, 2025 | 37.25 | 37.81 | 36.66 | 37.15 | 37.15 | -0.21% | 7,915,749 |
| Oct 30, 2025 | 39.12 | 39.21 | 37.14 | 37.23 | 37.23 | -5.24% | 10,728,918 |
| Oct 29, 2025 | 40.53 | 40.75 | 38.69 | 39.29 | 39.29 | -4.57% | 8,152,609 |
| Oct 28, 2025 | 41.81 | 41.99 | 40.35 | 41.17 | 41.17 | -2.46% | 6,646,281 |
| Oct 27, 2025 | 42.35 | 42.95 | 41.70 | 42.21 | 42.21 | 1.22% | 4,678,094 |
| Oct 24, 2025 | 41.81 | 42.65 | 41.21 | 41.70 | 41.70 | -3.54% | 7,275,272 |
| Oct 23, 2025 | 42.10 | 43.35 | 41.86 | 43.23 | 43.23 | 2.27% | 4,164,446 |
| Oct 22, 2025 | 42.98 | 43.50 | 42.05 | 42.27 | 42.27 | -1.49% | 3,769,295 |
| Oct 21, 2025 | 41.44 | 43.42 | 41.16 | 42.91 | 42.91 | 3.47% | 4,095,931 |
| 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 |