On Holding AG (ONON)
NYSE:ONON
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
34.60
35.59
33.53
33.81
33.81
+4.97%
8,498,259
1.39
Apr 07, 2026
33.31
33.44
31.76
32.21
32.21
-4.34%
15,912,910
2.68
Apr 06, 2026
32.95
33.97
32.81
33.67
33.67
+1.94%
4,467,647
0.75
Apr 03, 2026
33.98
34.53
32.83
33.03
33.03
0.00%
0
0.00
Apr 02, 2026
33.98
34.53
32.83
33.03
33.03
-5.00%
8,097,037
1.35
Apr 01, 2026
33.51
35.08
33.50
34.77
34.77
+2.20%
7,653,859
1.29
Mar 31, 2026
32.48
34.24
32.28
34.02
34.02
+6.71%
9,966,538
1.71
Mar 30, 2026
32.53
33.14
31.75
31.88
31.88
-1.57%
7,288,526
1.26
Mar 27, 2026
32.00
32.99
31.41
32.39
32.39
+0.87%
12,048,400
2.13
Mar 26, 2026
34.82
34.95
32.05
32.11
32.11
-8.67%
16,816,391
3.09
Mar 25, 2026
36.97
37.49
34.70
35.16
35.16
-11.19%
24,876,920
4.90
Mar 24, 2026
39.44
40.11
39.16
39.59
39.59
-0.68%
4,382,185
0.87
Mar 23, 2026
38.36
40.52
38.21
39.86
39.86
+5.84%
6,301,907
1.26
Mar 20, 2026
38.70
38.87
37.30
37.66
37.66
-3.11%
4,626,581
0.92
Mar 19, 2026
38.49
39.02
38.07
38.87
38.87
-0.46%
3,849,274
0.76
Mar 18, 2026
39.44
40.34
38.91
39.05
39.05
-1.86%
3,158,485
0.63
Mar 17, 2026
39.67
40.56
39.65
39.79
39.79
+1.38%
4,081,906
0.81
Mar 16, 2026
38.10
39.38
37.93
39.25
39.25
+3.32%
6,006,818
1.19
Mar 13, 2026
38.10
38.35
37.63
37.99
37.99
+0.08%
5,035,389
1.00
Mar 12, 2026
39.11
40.04
37.81
37.96
37.96
-3.75%
8,476,883
1.71
Mar 11, 2026
41.25
41.48
39.10
39.44
39.44
-3.85%
7,410,700
1.50
Mar 10, 2026
41.25
41.72
40.44
41.02
41.02
-0.39%
3,947,078
0.80
Mar 09, 2026
40.55
41.40
39.06
41.18
41.18
-0.68%
9,208,208
1.89
Mar 06, 2026
42.40
43.25
41.39
41.46
41.46
-4.40%
5,490,405
1.12
Mar 05, 2026
43.23
44.12
42.28
43.37
43.37
+0.32%
5,597,794
1.15
Mar 04, 2026
43.22
43.44
41.78
43.23
43.23
-1.55%
8,338,204
1.73
Mar 03, 2026
41.04
44.05
40.10
43.91
43.91
-6.09%
19,386,500
4.20
Mar 02, 2026
44.91
47.26
44.52
46.76
46.76
+0.60%
9,161,995
1.99
Feb 27, 2026
46.80
47.06
45.81
46.48
46.48
-2.35%
3,736,160
0.81
Feb 26, 2026
47.21
48.08
46.54
47.60
47.60
+2.04%
4,070,451
0.88
Feb 25, 2026
46.90
47.20
46.13
46.65
46.65
-0.30%
3,642,606
0.78
Feb 24, 2026
47.42
47.44
46.25
46.79
46.79
-1.37%
3,322,147
0.71
Feb 23, 2026
48.18
48.97
46.53
47.44
47.44
-4.01%
6,450,980
1.38
Feb 20, 2026
47.80
50.30
47.74
49.42
49.42
+2.92%
5,434,858
1.15
Feb 19, 2026
47.10
48.31
46.71
48.02
48.02
+1.46%
3,126,367
0.65
Feb 18, 2026
46.61
47.93
46.48
47.33
47.33
+1.44%
2,790,518
0.58
Feb 17, 2026
45.31
46.67
45.21
46.66
46.66
+3.02%
3,920,359
0.80
Feb 16, 2026
44.70
45.49
44.40
45.29
45.29
0.00%
0
0.00
Feb 13, 2026
44.70
45.49
44.40
45.29
45.29
+2.30%
3,155,359
0.59
Feb 12, 2026
45.60
46.34
43.83
44.27
44.27
-2.25%
3,613,322
0.59
Feb 11, 2026
45.64
46.14
45.08
45.29
45.29
+2.14%
5,193,380
0.84
Feb 10, 2026
44.88
46.34
44.25
45.30
45.30
+2.17%
3,366,839
0.53
Feb 09, 2026
43.54
45.05
43.50
44.34
44.34
+2.00%
3,902,354
0.61
Feb 06, 2026
43.29
43.86
42.44
43.47
43.47
+1.28%
4,541,881
0.70
Feb 05, 2026
43.59
44.00
42.28
42.92
42.92
-2.17%
4,604,083
0.71
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
Rows: