Education
About Us
Working with TipRanks
Follow Us
On Holding AG (ONON)
NYSE:ONON
Time Period
1Y
Events
Historical Prices
Rows:
Aug 22, 2025
44.73
46.56
44.17
46.56
46.56
+4.44%
5,823,648
0.97
Aug 21, 2025
44.90
45.05
44.21
44.58
44.58
-1.46%
5,566,601
0.93
Aug 20, 2025
45.26
45.83
44.48
45.24
45.24
+0.47%
4,567,665
0.77
Aug 19, 2025
45.41
46.03
44.73
45.03
45.03
-0.42%
6,306,654
1.06
Aug 18, 2025
45.30
45.85
44.89
45.22
45.22
-0.26%
5,586,072
0.94
Aug 15, 2025
44.77
45.60
44.66
45.34
45.34
+2.56%
9,608,524
1.61
Aug 14, 2025
47.00
47.14
44.02
44.21
44.21
-8.26%
14,639,180
2.50
Aug 13, 2025
48.45
49.02
47.19
48.19
48.19
-3.25%
14,359,440
2.45
Aug 12, 2025
52.20
52.20
48.65
49.81
49.81
+8.95%
19,392,539
3.40
Aug 11, 2025
46.64
47.03
45.51
45.72
45.72
+0.13%
15,463,850
2.81
Aug 08, 2025
45.41
45.85
44.91
45.66
45.66
+1.11%
6,709,561
1.23
Aug 07, 2025
47.30
47.51
44.70
45.16
45.16
-3.52%
9,363,251
1.74
Aug 06, 2025
47.26
47.81
46.35
46.81
46.81
-0.72%
6,258,099
1.18
Aug 05, 2025
48.00
48.00
47.09
47.15
47.15
-0.95%
4,469,364
0.84
Aug 04, 2025
47.27
47.75
46.75
47.60
47.60
+1.21%
7,625,902
1.45
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
Rows: