TipRanks
Go Ultimate55% OFF

On Holding AG (ONONN) Historical Prices

MX:ONONN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026621.00635.00621.00633.00633.00+1.93%1320.04
Oct 29, 2026612.15621.00612.15621.00621.00+3.50%1,2070.35
Oct 28, 2026603.00603.00600.00600.00600.00-0.55%520.01
Oct 27, 2026620.00620.00592.00603.31603.31-1.10%14,6274.49
Oct 26, 2026605.00610.00605.00610.00610.00+0.33%1440.04
Oct 23, 2026633.00633.00608.00608.00608.00-4.25%1170.04
Oct 22, 2026640.00640.00635.00635.00635.00-0.78%2260.07
Oct 21, 2026650.00650.00640.00640.01640.01-2.73%4020.12
Oct 20, 2026665.00665.00655.00658.00658.00+0.92%7220.22
Oct 19, 2026650.00665.00650.00652.00652.00+3.33%1050.03
Oct 16, 2026653.00653.00630.00631.00631.00-2.77%1560.05
Oct 15, 2026668.00668.00649.00649.00649.00-0.61%4120.13
Oct 14, 2026660.00660.00648.20653.00653.00+0.46%1,5500.48
Oct 13, 2026647.40650.00645.00650.00650.00+1.56%2760.09
Oct 12, 2026640.01640.50635.00640.00640.00-1.16%4,6551.49
Oct 09, 2026619.94649.00619.94647.50647.50+4.10%4,7631.56
Oct 08, 2026599.00623.00590.00621.99621.99+4.27%34,91013.94
Oct 07, 2026608.00608.00590.00596.50596.50+0.59%3200.13
Oct 06, 2026573.56595.00573.00593.00593.00+3.67%2,0620.84
Oct 05, 2026556.00572.00556.00572.00572.00+2.11%4100.17
Oct 02, 2026560.16560.16547.00560.16560.16+1.11%1690.07
Oct 01, 2026545.00557.00545.00554.00554.00+3.55%5170.21
Sep 30, 2026524.00535.00522.00535.00535.00+0.00%1450.06
Sep 29, 2026540.00540.00535.00535.00535.00-0.76%3680.15
Sep 28, 2026525.00539.99525.00539.09539.09+2.29%1620.07
Sep 25, 2026540.00545.00527.00527.00527.00-1.68%4780.20
Sep 24, 2026539.00539.00525.00536.00536.00+0.94%7,1513.08
Sep 23, 2026519.00537.00519.00531.00531.00+3.87%4,8882.17
Sep 22, 2026515.00532.00510.00511.24511.24+7.63%5530.25
Sep 21, 2026481.00481.00465.00475.00475.00+1.00%5,8362.70
Sep 18, 2026470.00481.00469.00470.28470.28+0.88%4,3272.07
Sep 17, 2026459.02466.19453.63466.19466.19+1.44%4990.24
Sep 16, 2026459.56463.00457.50459.56459.56+0.00%00.00
Sep 15, 2026463.00463.00457.50459.56459.56-2.01%1,0500.51
Sep 14, 2026469.00505.00469.00469.00469.00+0.00%00.00
Sep 11, 2026469.00473.00459.00469.00469.00+3.63%8330.41
Sep 10, 2026457.04458.00452.58452.58452.58-0.53%690.03
Sep 09, 2026460.00469.00455.00455.00455.00-1.59%3460.17
Sep 08, 2026462.35473.00460.00462.35462.35-2.46%4,7842.43
Sep 07, 2026474.00492.27474.00474.00474.00+0.00%00.00
Sep 04, 2026479.98479.98472.30474.00474.00-0.47%1,7440.90
Sep 03, 2026470.01478.00468.92476.25476.25+0.90%1,0430.54
Sep 02, 2026472.00472.02470.00472.00472.00-0.04%3990.21
Sep 01, 2026485.00485.00472.00472.20472.20-4.59%9950.52
Aug 31, 2026494.91494.91482.00494.91494.91+0.18%2630.14
Aug 28, 2026499.00502.00493.00494.00494.00+0.82%7830.41
Aug 27, 2026495.00495.00490.00490.00490.00-0.81%1060.06
Aug 26, 2026491.00494.00490.00494.00494.00+0.73%44,19237.13
Aug 25, 2026505.50505.50485.00490.40490.40-1.31%7480.63
Aug 24, 2026504.78507.00496.92496.92496.92-2.27%9760.83