Education
About Us
Working with TipRanks
Follow Us
On Holding AG (ONON)
NYSE:ONON
Time Period
1Y
Events
Historical Prices
Rows:
Aug 01, 2025
47.50
47.99
46.61
47.03
47.03
-3.17%
8,754,279
1.70
Jul 31, 2025
50.83
50.94
48.26
48.57
48.57
-4.16%
6,929,475
1.36
Jul 30, 2025
51.55
51.91
50.27
50.68
50.68
-2.07%
5,539,347
1.09
Jul 29, 2025
51.20
52.41
51.10
51.75
51.75
+1.57%
5,813,476
1.15
Jul 28, 2025
51.17
51.46
50.43
50.95
50.95
+0.37%
5,498,804
1.09
Jul 25, 2025
51.60
51.64
50.31
50.76
50.76
+1.62%
4,125,138
0.82
Jul 24, 2025
51.38
51.44
49.61
49.95
49.95
-3.27%
5,339,582
1.07
Jul 23, 2025
50.90
51.84
50.66
51.64
51.64
+2.54%
4,591,710
0.92
Jul 22, 2025
52.57
52.78
50.10
50.36
50.36
-5.36%
7,165,287
1.46
Jul 21, 2025
53.13
53.37
52.14
53.21
53.21
+0.17%
4,221,333
0.86
Jul 18, 2025
54.29
54.37
52.93
53.12
53.12
-2.06%
2,955,459
0.60
Jul 17, 2025
52.90
54.41
52.57
54.24
54.24
+2.57%
3,809,876
0.78
Jul 16, 2025
53.58
53.69
51.90
52.88
52.88
-1.08%
3,642,999
0.74
Jul 15, 2025
53.32
53.54
51.55
53.46
53.46
+0.38%
4,120,247
0.83
Jul 14, 2025
52.56
53.73
52.23
53.26
53.26
+1.56%
3,271,947
0.66
Jul 11, 2025
53.31
53.48
52.18
52.44
52.44
-1.63%
3,611,495
0.69
Jul 10, 2025
54.20
54.72
53.07
53.31
53.31
-1.50%
3,632,887
0.69
Jul 09, 2025
52.80
54.13
52.25
54.12
54.12
+2.89%
3,119,140
0.57
Jul 08, 2025
53.93
54.50
52.03
52.60
52.60
-3.24%
4,989,804
0.87
Jul 07, 2025
54.17
54.64
53.36
54.36
54.36
+0.09%
5,432,804
0.91
Jul 03, 2025
54.13
54.72
53.51
54.31
54.31
+1.14%
3,203,823
0.54
Jul 02, 2025
52.18
55.95
52.00
53.70
53.70
+2.85%
12,364,990
2.10
Jul 01, 2025
51.50
53.17
51.19
52.21
52.21
+0.31%
4,709,985
0.80
Jun 30, 2025
52.88
53.00
51.86
52.05
52.05
-0.84%
4,838,589
0.82
Jun 27, 2025
52.49
52.98
51.64
52.49
52.49
+1.74%
26,314,391
4.76
Jun 26, 2025
51.68
52.06
50.75
51.59
51.59
+0.21%
4,549,203
0.82
Jun 25, 2025
52.89
52.99
51.00
51.48
51.48
-1.87%
3,661,068
0.67
Jun 24, 2025
53.64
53.84
52.35
52.46
52.46
-1.15%
3,706,125
0.67
Jun 23, 2025
51.88
53.12
51.21
53.07
53.07
+0.76%
4,399,714
0.80
Jun 20, 2025
52.26
53.05
51.74
52.67
52.67
+1.54%
3,694,893
0.67
Jun 18, 2025
52.09
52.40
51.36
51.87
51.87
-0.40%
3,223,891
0.58
Jun 17, 2025
52.68
53.09
51.96
52.08
52.08
-1.75%
4,118,248
0.75
Jun 16, 2025
53.18
53.59
52.50
53.01
53.01
+1.44%
5,950,393
1.09
Jun 13, 2025
54.24
55.45
51.12
52.26
52.26
-6.23%
9,336,794
1.75
Jun 12, 2025
56.13
56.82
55.11
55.73
55.73
-1.87%
3,721,033
0.69
Jun 11, 2025
57.20
58.08
56.79
56.79
56.79
-0.25%
2,967,400
0.55
Jun 10, 2025
56.50
57.03
56.03
56.93
56.93
+0.83%
4,258,309
0.79
Jun 09, 2025
57.75
57.80
56.00
56.46
56.46
-0.18%
2,998,225
0.55
Jun 06, 2025
56.90
57.20
56.23
56.56
56.56
-0.68%
2,746,940
0.50
Jun 05, 2025
57.95
58.25
56.13
56.95
56.95
-1.86%
5,719,105
1.04
Jun 04, 2025
58.53
58.69
57.91
58.03
58.03
-0.85%
2,794,249
0.50
Jun 03, 2025
59.16
59.21
58.23
58.53
58.53
-1.03%
3,076,282
0.54
Jun 02, 2025
59.20
59.36
58.27
59.14
59.14
-0.42%
3,305,151
0.57
May 30, 2025
59.02
59.56
58.42
59.39
59.39
+0.93%
3,404,757
0.59
May 29, 2025
60.47
60.62
58.59
58.84
58.84
-1.57%
4,227,674
0.72
May 28, 2025
61.00
61.29
59.57
59.78
59.78
-1.48%
4,056,000
0.69
May 27, 2025
59.53
60.81
59.41
60.68
60.68
+3.83%
4,830,081
0.83
May 23, 2025
56.10
59.26
55.88
58.44
58.44
-0.65%
4,394,994
0.75
May 22, 2025
58.81
59.60
58.56
58.82
58.82
-0.54%
3,891,812
0.66
May 21, 2025
59.10
60.39
58.95
59.14
59.14
-0.89%
5,541,050
0.94
Rows: