On Holding AG
54.48
-0.90 (-1.63%)
At close: Jan 14, 2025, 3:59 PM
54.50
0.04%
After-hours Jan 14, 2025, 07:00 PM EST

ONON Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 56.15 56.93 54.17 54.50 -0.88 -1.59% 2,463,899
Jan 13, 2025 55.89 56.39 53.94 55.38 -1.25 -2.21% 3,038,200
Jan 10, 2025 55.00 57.00 54.71 56.63 1.09 1.96% 3,309,000
Jan 8, 2025 55.04 55.89 54.31 55.54 0.26 0.47% 2,397,200
Jan 7, 2025 55.82 56.41 54.91 55.28 0.66 1.21% 2,920,817
Jan 6, 2025 57.09 57.50 54.27 54.62 -2.00 -3.53% 3,755,700
Jan 3, 2025 56.00 57.04 55.97 56.62 1.25 2.26% 1,962,369
Jan 2, 2025 55.34 55.85 54.60 55.37 0.60 1.10% 2,280,011
Dec 31, 2024 54.99 55.50 54.57 54.77 -0.42 -0.76% 1,715,915
Dec 30, 2024 54.16 55.81 53.80 55.19 -0.44 -0.79% 3,318,404
Dec 27, 2024 56.10 56.17 55.00 55.63 -0.76 -1.35% 1,529,136
Dec 26, 2024 56.28 57.00 55.95 56.39 -0.06 -0.11% 1,995,339
Dec 24, 2024 56.66 56.76 56.18 56.45 -0.20 -0.35% 857,500
Dec 23, 2024 56.82 57.81 56.00 56.65 -0.49 -0.86% 2,001,082
Dec 20, 2024 53.80 57.57 53.08 57.14 2.00 3.63% 2,219,500
Dec 19, 2024 55.25 55.98 54.41 55.14 0.38 0.69% 2,139,231
Dec 18, 2024 55.39 56.78 54.51 54.76 -1.88 -3.32% 3,007,300
Dec 17, 2024 57.48 57.62 55.58 56.64 -1.24 -2.14% 3,657,500
Dec 16, 2024 57.50 58.93 56.62 57.88 0.58 1.01% 2,476,000
Dec 13, 2024 57.77 58.12 56.53 57.30 -0.30 -0.52% 1,960,044
Dec 12, 2024 57.74 58.41 57.30 57.60 -0.60 -1.03% 1,857,500
Dec 11, 2024 56.29 58.30 55.83 58.20 3.02 5.47% 2,828,413
Dec 10, 2024 55.20 56.04 54.50 55.18 0.16 0.29% 2,663,371
Dec 9, 2024 57.66 57.66 54.89 55.02 -2.62 -4.55% 5,251,100
Dec 6, 2024 59.95 60.12 57.62 57.64 -1.73 -2.91% 3,517,034
Dec 5, 2024 59.00 59.73 58.44 59.37 0.37 0.63% 2,513,231
Dec 4, 2024 59.09 59.80 58.27 59.00 -0.54 -0.91% 2,926,410
Dec 3, 2024 58.89 59.84 58.02 59.54 1.01 1.73% 3,441,425
Dec 2, 2024 58.64 59.19 57.89 58.53 0.20 0.34% 3,220,754
Nov 29, 2024 57.98 58.70 57.31 58.33 0.43 0.74% 1,290,222
Nov 27, 2024 58.16 58.54 56.84 57.90 -0.08 -0.14% 1,889,986
Nov 26, 2024 58.50 58.78 57.60 57.98 -0.49 -0.84% 2,507,700
Nov 25, 2024 58.90 59.19 57.52 58.47 0.34 0.58% 5,555,600
Nov 22, 2024 57.00 58.51 56.88 58.13 1.94 3.45% 4,178,437
Nov 21, 2024 54.98 56.66 54.56 56.19 2.45 4.56% 4,838,836
Nov 20, 2024 54.06 54.49 52.75 53.74 0.34 0.64% 1,655,523
Nov 19, 2024 50.60 53.88 50.30 53.40 1.91 3.71% 3,487,014
Nov 18, 2024 51.41 51.65 49.51 51.49 -0.43 -0.83% 3,408,868
Nov 15, 2024 52.79 52.90 51.76 51.92 -1.43 -2.68% 2,616,900
Nov 14, 2024 52.72 53.55 51.81 53.35 0.64 1.21% 2,603,500
Nov 13, 2024 54.00 56.44 52.70 52.71 0.09 0.17% 6,104,200
Nov 12, 2024 53.95 54.00 49.94 52.62 -0.09 -0.17% 10,950,923
Nov 11, 2024 52.74 53.72 52.01 52.71 1.22 2.37% 10,659,315
Nov 8, 2024 49.72 51.75 49.57 51.49 1.11 2.20% 4,770,503
Nov 7, 2024 48.54 50.60 48.00 50.38 2.81 5.91% 4,784,307
Nov 6, 2024 49.00 49.36 47.10 47.57 -0.31 -0.65% 3,519,219
Nov 5, 2024 46.90 47.91 46.63 47.88 1.58 3.41% 2,277,517
Nov 4, 2024 46.97 47.48 46.28 46.30 -0.20 -0.43% 3,144,400
Nov 1, 2024 47.76 47.91 46.28 46.50 -0.92 -1.94% 3,347,000
Oct 31, 2024 48.64 48.75 47.02 47.42 -1.39 -2.85% 2,860,300

Create Price Alert on ONON

Your price alert will notify you when the stock price is above 54.48.

Add to Watchlist