Education
About Us
Working with TipRanks
Follow Us
On Holding AG (ONON)
NYSE:ONON
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
44.15
45.47
43.33
43.87
43.87
-0.59%
4,539,850
0.70
Feb 03, 2026
45.63
46.14
42.99
44.13
44.13
-3.94%
10,001,700
1.55
Feb 02, 2026
45.00
46.17
44.97
45.94
45.94
+1.52%
5,781,261
0.89
Jan 30, 2026
45.79
46.01
44.66
45.25
45.25
+0.51%
5,922,515
0.90
Jan 29, 2026
44.51
45.02
44.07
45.02
45.02
+0.36%
6,441,467
0.97
Jan 28, 2026
45.95
46.06
44.10
44.86
44.86
-1.45%
4,592,424
0.69
Jan 27, 2026
46.61
46.61
45.52
45.52
45.52
-2.04%
3,792,424
0.57
Jan 26, 2026
45.84
46.63
45.72
46.47
46.47
+1.11%
3,416,442
0.51
Jan 23, 2026
46.86
47.00
45.42
45.96
45.96
-1.42%
2,775,161
0.41
Jan 22, 2026
46.19
47.30
46.19
46.62
46.62
+0.69%
2,792,707
0.41
Jan 21, 2026
45.75
47.04
45.34
46.30
46.30
+4.94%
6,741,826
1.00
Jan 20, 2026
45.07
46.15
44.10
44.12
44.12
-2.06%
6,315,878
0.95
Jan 19, 2026
45.90
46.21
44.99
45.05
45.05
0.00%
0
0.00
Jan 16, 2026
45.90
46.21
44.99
45.05
45.05
-2.07%
4,472,213
0.66
Jan 15, 2026
44.61
46.25
44.22
46.00
46.00
+2.06%
7,382,993
1.10
Jan 14, 2026
47.30
47.30
44.85
45.07
45.07
-4.63%
7,684,001
1.16
Jan 13, 2026
48.81
48.81
47.12
47.26
47.26
-3.37%
5,892,426
0.89
Jan 12, 2026
48.59
50.29
47.87
48.91
48.91
-0.43%
4,666,536
0.70
Jan 09, 2026
49.58
51.08
48.53
49.12
49.12
-2.98%
6,449,716
0.98
Jan 08, 2026
48.27
51.06
48.25
50.63
50.63
+4.05%
4,091,150
0.62
Jan 07, 2026
48.88
49.77
48.42
48.66
48.66
-0.77%
4,369,415
0.65
Jan 06, 2026
49.00
50.17
48.08
49.04
49.04
+0.08%
5,714,874
0.86
Jan 05, 2026
47.50
49.69
47.42
49.00
49.00
+4.37%
5,743,161
0.87
Jan 02, 2026
46.84
47.61
46.67
46.95
46.95
+1.01%
3,311,044
0.50
Dec 31, 2025
47.30
47.43
46.23
46.48
46.48
-2.04%
3,040,894
0.45
Dec 30, 2025
47.42
48.20
47.36
47.45
47.45
-0.02%
5,143,447
0.76
Dec 29, 2025
46.28
47.91
46.28
47.46
47.46
+1.45%
3,984,160
0.59
Dec 26, 2025
46.71
46.96
46.16
46.78
46.78
+0.62%
3,041,637
0.45
Dec 24, 2025
47.80
47.80
46.40
46.49
46.49
-2.92%
2,113,220
0.31
Dec 23, 2025
48.02
48.18
47.52
47.89
47.89
-0.52%
3,107,016
0.45
Dec 22, 2025
48.94
49.00
47.84
48.14
48.14
-0.89%
3,916,342
0.57
Dec 19, 2025
48.00
48.90
47.67
48.57
48.57
+0.23%
5,611,003
0.81
Dec 18, 2025
48.51
49.78
48.27
48.46
48.46
+0.75%
4,135,615
0.60
Dec 17, 2025
48.21
48.62
47.73
48.10
48.10
-0.39%
3,374,897
0.48
Dec 16, 2025
48.00
49.54
47.94
48.29
48.29
+1.05%
4,705,625
0.67
Dec 15, 2025
48.83
48.90
47.23
47.79
47.79
-1.99%
5,054,563
0.72
Dec 12, 2025
49.48
50.02
48.57
48.76
48.76
-1.49%
3,672,507
0.52
Dec 11, 2025
48.20
49.58
47.80
49.50
49.50
+1.60%
5,540,340
0.79
Dec 10, 2025
47.70
49.52
47.60
48.72
48.72
+2.98%
6,914,555
0.99
Dec 09, 2025
47.10
47.75
46.54
47.31
47.31
+0.62%
2,880,244
0.41
Dec 08, 2025
47.84
47.90
45.83
47.02
47.02
-2.33%
5,629,538
0.80
Dec 05, 2025
46.57
48.16
46.57
48.14
48.14
+3.50%
5,855,051
0.83
Dec 04, 2025
47.28
47.87
46.30
46.51
46.51
-1.19%
3,588,712
0.51
Dec 03, 2025
45.34
47.58
45.15
47.07
47.07
+4.25%
6,646,798
0.94
Dec 02, 2025
45.00
46.05
44.87
45.15
45.15
+1.05%
5,838,102
0.83
Dec 01, 2025
43.52
45.38
43.17
44.68
44.68
+1.57%
9,109,546
1.31
Nov 28, 2025
43.34
44.24
43.28
43.99
43.99
+1.85%
3,016,927
0.43
Nov 26, 2025
41.97
43.44
41.51
43.19
43.19
+3.42%
4,833,624
0.69
Nov 25, 2025
40.75
42.85
40.26
41.76
41.76
+2.38%
6,251,724
0.90
Nov 24, 2025
41.05
41.60
40.63
40.79
40.79
-1.19%
5,129,871
0.74
Rows: