Education
About Us
Working with TipRanks
Follow Us
On Holding AG (ONON)
NYSE:ONON
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 21, 2025
41.57
42.07
40.45
41.28
41.28
-0.34%
6,728,155
0.98
Nov 20, 2025
42.97
43.57
41.33
41.42
41.42
-4.34%
8,101,372
1.19
Nov 19, 2025
42.72
43.46
42.18
43.30
43.30
+1.50%
5,979,925
0.88
Nov 18, 2025
41.68
42.71
41.24
42.66
42.66
+3.04%
6,769,635
1.00
Nov 17, 2025
42.00
42.90
41.08
41.40
41.40
-2.36%
7,372,677
1.09
Nov 14, 2025
42.40
44.14
42.01
42.40
42.40
0.00%
13,488,280
2.03
Nov 13, 2025
42.29
44.73
41.45
42.40
42.40
+2.14%
19,693,180
3.04
Nov 12, 2025
43.84
44.87
41.01
41.51
41.51
+17.99%
48,483,020
8.17
Nov 11, 2025
35.82
35.97
34.87
35.18
35.18
+0.63%
12,342,640
2.07
Nov 10, 2025
35.81
35.89
34.41
34.96
34.96
-0.11%
10,173,330
1.66
Nov 07, 2025
35.12
35.93
34.38
35.00
35.00
-1.44%
9,751,379
1.57
Nov 06, 2025
35.67
36.16
34.89
35.51
35.51
-1.58%
7,532,754
1.22
Nov 05, 2025
36.14
37.16
35.68
36.08
36.08
-0.33%
6,953,019
1.12
Nov 04, 2025
35.60
36.27
35.35
36.20
36.20
-0.71%
6,405,422
1.03
Nov 03, 2025
36.75
37.49
35.78
36.46
36.46
-1.86%
7,465,350
1.21
Oct 31, 2025
37.25
37.81
36.66
37.15
37.15
-0.21%
7,905,559
1.28
Oct 30, 2025
39.12
39.21
37.14
37.23
37.23
-5.24%
10,719,290
1.74
Oct 29, 2025
40.53
40.75
38.69
39.29
39.29
-4.57%
8,134,146
1.33
Oct 28, 2025
41.81
41.99
40.35
41.17
41.17
-2.46%
6,642,129
1.09
Oct 27, 2025
42.35
42.95
41.70
42.21
42.21
+1.22%
4,677,378
0.76
Oct 24, 2025
41.81
42.65
41.21
41.70
41.70
-3.54%
7,275,272
1.19
Oct 23, 2025
42.10
43.35
41.86
43.23
43.23
+2.27%
4,164,446
0.68
Oct 22, 2025
42.98
43.50
42.05
42.27
42.27
-1.49%
3,769,295
0.62
Oct 21, 2025
41.44
43.42
41.16
42.91
42.91
+3.47%
4,095,931
0.67
Oct 20, 2025
41.98
42.54
41.39
41.47
41.47
-0.84%
3,691,427
0.60
Oct 17, 2025
41.48
42.14
41.48
41.82
41.82
-0.38%
3,856,143
0.62
Oct 16, 2025
41.73
42.35
41.46
41.98
41.98
+1.30%
4,288,857
0.70
Oct 15, 2025
42.50
43.02
41.40
41.44
41.44
-1.75%
6,466,292
1.06
Oct 14, 2025
42.34
42.90
41.66
42.18
42.18
-1.84%
3,447,556
0.56
Oct 13, 2025
41.90
43.02
41.38
42.97
42.97
+2.65%
4,775,607
0.78
Oct 10, 2025
43.40
43.56
41.31
41.86
41.86
-3.33%
6,024,257
0.99
Oct 09, 2025
43.56
43.92
42.84
43.30
43.30
-0.73%
3,717,976
0.61
Oct 08, 2025
41.95
43.83
41.88
43.62
43.62
+4.58%
5,747,711
0.95
Oct 07, 2025
42.47
42.52
41.40
41.71
41.71
-2.02%
7,118,916
1.19
Rows: