On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
35.34
-0.09 (-0.25%)
Apr 29, 2026, 9:52 AM EDT - Market open
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.05 | 35.27 | 34.89 | 35.27 | - | -0.45% | 201,808 |
| Apr 28, 2026 | 35.78 | 36.23 | 35.01 | 35.43 | 35.43 | -1.39% | 3,970,934 |
| Apr 27, 2026 | 35.92 | 36.25 | 35.36 | 35.93 | 35.93 | -0.88% | 3,021,954 |
| Apr 24, 2026 | 35.89 | 36.30 | 35.10 | 36.25 | 36.25 | 0.08% | 4,353,636 |
| Apr 23, 2026 | 36.90 | 36.90 | 35.60 | 36.22 | 36.22 | -1.04% | 3,984,088 |
| Apr 22, 2026 | 36.87 | 37.18 | 35.87 | 36.60 | 36.60 | -0.35% | 4,584,223 |
| Apr 21, 2026 | 37.34 | 37.89 | 36.44 | 36.73 | 36.73 | -1.40% | 3,107,384 |
| Apr 20, 2026 | 36.48 | 37.42 | 35.88 | 37.25 | 37.25 | 0.81% | 3,908,693 |
| Apr 17, 2026 | 36.70 | 37.77 | 36.70 | 36.95 | 36.95 | 4.32% | 5,786,909 |
| Apr 16, 2026 | 36.20 | 36.57 | 35.39 | 35.42 | 35.42 | -0.03% | 4,155,095 |
| Apr 15, 2026 | 35.94 | 36.22 | 35.41 | 35.43 | 35.43 | -0.42% | 5,664,497 |
| Apr 14, 2026 | 34.39 | 35.85 | 34.34 | 35.58 | 35.58 | 4.07% | 7,358,478 |
| Apr 13, 2026 | 33.33 | 34.48 | 33.15 | 34.19 | 34.19 | 1.91% | 4,799,003 |
| Apr 10, 2026 | 34.39 | 34.60 | 33.01 | 33.55 | 33.55 | -2.58% | 5,934,847 |
| Apr 9, 2026 | 33.60 | 34.53 | 33.20 | 34.44 | 34.44 | 1.86% | 5,346,256 |
| Apr 8, 2026 | 34.60 | 35.59 | 33.53 | 33.81 | 33.81 | 4.97% | 8,495,385 |
| Apr 7, 2026 | 33.31 | 33.44 | 31.76 | 32.21 | 32.21 | -4.34% | 15,743,620 |
| Apr 6, 2026 | 32.95 | 33.97 | 32.81 | 33.67 | 33.67 | 1.94% | 4,391,292 |
| Apr 2, 2026 | 33.98 | 34.53 | 32.83 | 33.03 | 33.03 | -5.00% | 8,077,669 |
| Apr 1, 2026 | 33.51 | 35.08 | 33.50 | 34.77 | 34.77 | 2.20% | 7,621,707 |
| Mar 31, 2026 | 32.48 | 34.24 | 32.28 | 34.02 | 34.02 | 6.71% | 9,699,958 |
| Mar 30, 2026 | 32.53 | 33.14 | 31.75 | 31.88 | 31.88 | -1.57% | 7,254,358 |
| Mar 27, 2026 | 32.00 | 32.99 | 31.41 | 32.39 | 32.39 | 0.87% | 11,954,733 |
| Mar 26, 2026 | 34.82 | 34.95 | 32.05 | 32.11 | 32.11 | -8.67% | 16,723,665 |
| Mar 25, 2026 | 36.97 | 37.49 | 34.70 | 35.16 | 35.16 | -11.19% | 24,845,935 |
| Mar 24, 2026 | 39.44 | 40.11 | 39.16 | 39.59 | 39.59 | -0.68% | 4,382,179 |
| Mar 23, 2026 | 38.36 | 40.52 | 38.21 | 39.86 | 39.86 | 5.84% | 6,206,422 |
| Mar 20, 2026 | 38.70 | 38.87 | 37.30 | 37.66 | 37.66 | -3.11% | 4,241,295 |
| Mar 19, 2026 | 38.49 | 39.02 | 38.07 | 38.87 | 38.87 | -0.46% | 3,843,241 |
| Mar 18, 2026 | 39.44 | 40.34 | 38.91 | 39.05 | 39.05 | -1.86% | 3,153,097 |
| Mar 17, 2026 | 39.67 | 40.56 | 39.65 | 39.79 | 39.79 | 1.38% | 3,947,782 |
| Mar 16, 2026 | 38.10 | 39.38 | 37.93 | 39.25 | 39.25 | 3.32% | 5,356,791 |
| Mar 13, 2026 | 38.10 | 38.35 | 37.63 | 37.99 | 37.99 | 0.08% | 5,012,348 |
| Mar 12, 2026 | 39.11 | 40.04 | 37.81 | 37.96 | 37.96 | -3.75% | 8,098,830 |
| Mar 11, 2026 | 41.25 | 41.48 | 39.10 | 39.44 | 39.44 | -3.85% | 7,026,522 |
| Mar 10, 2026 | 41.25 | 41.72 | 40.44 | 41.02 | 41.02 | -0.39% | 3,943,308 |
| Mar 9, 2026 | 40.55 | 41.40 | 39.06 | 41.18 | 41.18 | -0.68% | 9,198,930 |
| 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 |