On Holding AG (ONON)
42.50
0.75 (1.80%)
At close: Apr 17, 2025, 3:59 PM
41.59
-2.13%
Pre-market: Apr 21, 2025, 06:03 AM EDT
On AG Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 42.20 | 42.20 | 42.53 | 42.53 | 41.62 | 41.62 | 42.50 | 42.50 | n/a | 3,058,679 |
| Apr 16, 2025 | 42.34 | 42.34 | 42.52 | 42.52 | 41.01 | 41.01 | 41.75 | 41.75 | -1.76% | 4,284,600 |
| Apr 15, 2025 | 43.19 | 43.19 | 43.29 | 43.29 | 41.79 | 41.79 | 42.67 | 42.67 | 2.20% | 3,900,029 |
| Apr 14, 2025 | 44.96 | 44.96 | 45.30 | 45.30 | 42.77 | 42.77 | 43.17 | 43.17 | 1.17% | 5,046,600 |
| Apr 11, 2025 | 42.57 | 42.57 | 43.98 | 43.98 | 41.94 | 41.94 | 43.51 | 43.51 | 0.79% | 4,352,606 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.