On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
48.14
+1.63 (3.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.57 | 48.16 | 46.57 | 48.14 | 48.14 | 3.50% | 5,817,160 |
| Dec 4, 2025 | 47.28 | 47.87 | 46.30 | 46.51 | 46.51 | -1.19% | 3,365,396 |
| Dec 3, 2025 | 45.34 | 47.58 | 45.15 | 47.07 | 47.07 | 4.25% | 6,645,233 |
| Dec 2, 2025 | 45.00 | 46.05 | 44.87 | 45.15 | 45.15 | 1.05% | 5,836,399 |
| Dec 1, 2025 | 43.52 | 45.38 | 43.17 | 44.68 | 44.68 | 1.57% | 8,712,849 |
| Nov 28, 2025 | 43.34 | 44.24 | 43.28 | 43.99 | 43.99 | 1.85% | 2,991,068 |
| Nov 26, 2025 | 41.97 | 43.44 | 41.51 | 43.19 | 43.19 | 3.42% | 4,828,133 |
| Nov 25, 2025 | 40.75 | 42.85 | 40.26 | 41.76 | 41.76 | 2.38% | 6,137,046 |
| Nov 24, 2025 | 41.05 | 41.60 | 40.63 | 40.79 | 40.79 | -1.19% | 5,116,195 |
| Nov 21, 2025 | 41.57 | 42.07 | 40.45 | 41.28 | 41.28 | -0.34% | 6,718,228 |
| Nov 20, 2025 | 42.97 | 43.57 | 41.33 | 41.42 | 41.42 | -4.34% | 8,096,131 |
| 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 |
| 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% | 4,418,277 |
| 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 |
| Jul 21, 2025 | 53.13 | 53.37 | 52.14 | 53.21 | 53.21 | 0.17% | 4,221,333 |
| Jul 18, 2025 | 54.29 | 54.37 | 52.93 | 53.12 | 53.12 | -2.06% | 2,955,459 |
| Jul 17, 2025 | 52.90 | 54.41 | 52.57 | 54.24 | 54.24 | 2.57% | 3,809,876 |