On Holding AG (ONON)
NYSE: ONON
· Real-Time Price · USD
44.36
-0.84 (-1.86%)
At close: Sep 09, 2025, 3:59 PM
44.54
0.41%
Pre-market: Sep 10, 2025, 06:31 AM EDT
ONON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.18 | 45.44 | 44.23 | 44.39 | 44.39 | -1.79% | 4,314,871 |
| Sep 8, 2025 | 45.85 | 46.19 | 44.62 | 45.20 | 45.20 | -0.70% | 6,405,000 |
| 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% | 4,418,300 |
| Sep 2, 2025 | 44.43 | 44.91 | 44.11 | 44.79 | 44.79 | -0.64% | 5,211,600 |
| Aug 29, 2025 | 44.52 | 45.49 | 44.44 | 45.08 | 45.08 | 1.10% | 4,565,200 |
| Aug 28, 2025 | 45.38 | 45.73 | 44.53 | 44.59 | 44.59 | -1.31% | 4,451,300 |
| Aug 27, 2025 | 45.43 | 45.77 | 45.01 | 45.18 | 45.18 | 0.00% | 2,774,903 |
| Aug 26, 2025 | 45.86 | 46.04 | 44.91 | 45.18 | 45.18 | -0.90% | 3,749,100 |
| Aug 25, 2025 | 46.50 | 46.81 | 45.52 | 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% | 4,567,700 |
| Aug 19, 2025 | 45.41 | 46.03 | 44.73 | 45.03 | 45.03 | -0.42% | 6,306,700 |
| Aug 18, 2025 | 45.30 | 45.85 | 44.89 | 45.22 | 45.22 | -0.26% | 5,586,100 |
| 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% | 14,639,200 |
| 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 | 48.65 | 49.81 | 49.81 | 8.95% | 19,392,539 |