On Holding AG (ONON)
NYSE: ONON
· Real-Time Price · USD
44.22
-3.97 (-8.24%)
At close: Aug 14, 2025, 3:59 PM
44.50
0.63%
Pre-market: Aug 15, 2025, 06:13 AM EDT
ONON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 47.00 | 47.14 | 44.02 | 44.21 | 44.21 | -8.26% | 14,617,845 |
| 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 |
| Aug 11, 2025 | 46.64 | 47.03 | 45.51 | 45.72 | 45.72 | 0.13% | 15,463,900 |
| Aug 8, 2025 | 45.41 | 45.85 | 44.91 | 45.66 | 45.66 | 1.11% | 6,709,600 |
| Aug 7, 2025 | 47.30 | 47.51 | 44.70 | 45.16 | 45.16 | -3.52% | 9,363,300 |
| Aug 6, 2025 | 47.26 | 47.81 | 46.35 | 46.81 | 46.81 | -0.72% | 6,258,100 |
| Aug 5, 2025 | 48.00 | 48.00 | 47.09 | 47.15 | 47.15 | -0.95% | 4,469,400 |
| 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% | 8,754,300 |
| Jul 31, 2025 | 50.83 | 50.94 | 48.26 | 48.57 | 48.57 | -4.16% | 6,929,500 |
| 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% | 5,813,500 |
| 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% | 5,339,600 |
| 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% | 7,165,300 |
| 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% | 2,955,500 |