On Holding AG(ONON)
$34.71+0.01 (+0.03%)
ONON
On Holding AG historical prices
$34.71
At close:+0.01 (+0.03%)
Want to see ONON full AI Analyst Report?
On Holding AG (ONON) Historical Prices
3,081 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 34.84 | 35.55 | 34.04 | 34.71 | 34.71 | +0.03% | 11,736,260 | 1.13 |
| Nov 10, 2026 | 34.72 | 35.58 | 33.86 | 34.70 | 34.70 | -7.12% | 25,360,279 | 2.49 |
| Nov 09, 2026 | 37.67 | 37.99 | 36.87 | 37.53 | 37.53 | +0.46% | 23,265,641 | 2.30 |
| Nov 06, 2026 | 36.47 | 38.10 | 36.13 | 37.36 | 37.36 | -0.48% | 7,250,288 | 0.68 |
| Nov 05, 2026 | 38.43 | 39.13 | 37.11 | 37.54 | 37.54 | -2.80% | 12,569,970 | 1.18 |
| Nov 04, 2026 | 37.43 | 39.09 | 37.31 | 38.62 | 38.62 | +5.81% | 15,783,680 | 1.51 |
| Nov 03, 2026 | 35.48 | 36.73 | 35.39 | 36.50 | 36.50 | +2.76% | 9,288,875 | 0.89 |
| Nov 02, 2026 | 34.30 | 35.88 | 34.18 | 35.52 | 35.52 | +5.15% | 10,300,800 | 1.00 |
| Oct 30, 2026 | 33.04 | 33.94 | 33.00 | 33.78 | 33.78 | +2.99% | 8,986,303 | 0.88 |
| Oct 29, 2026 | 32.30 | 33.22 | 32.22 | 32.80 | 32.80 | +2.69% | 14,740,750 | 1.47 |
| Oct 28, 2026 | 32.26 | 32.89 | 31.90 | 31.94 | 31.94 | -0.71% | 11,896,400 | 1.20 |
| Oct 27, 2026 | 31.90 | 32.48 | 31.28 | 32.17 | 32.17 | -3.01% | 11,922,030 | 1.22 |
| Oct 26, 2026 | 32.51 | 33.22 | 31.87 | 33.17 | 33.17 | +2.03% | 5,109,157 | 0.52 |
| Oct 23, 2026 | 33.13 | 33.60 | 32.40 | 32.51 | 32.51 | -4.38% | 9,038,263 | 0.94 |
| Oct 22, 2026 | 34.00 | 34.82 | 33.72 | 34.00 | 34.00 | -0.64% | 10,735,640 | 1.12 |
| Oct 21, 2026 | 35.14 | 35.31 | 34.02 | 34.22 | 34.22 | -3.39% | 7,124,693 | 0.74 |
| Oct 20, 2026 | 35.55 | 35.80 | 35.30 | 35.42 | 35.42 | +0.03% | 6,499,430 | 0.68 |
| Oct 19, 2026 | 34.52 | 35.86 | 34.45 | 35.41 | 35.41 | +1.90% | 7,252,971 | 0.76 |
| Oct 16, 2026 | 35.46 | 35.77 | 34.27 | 34.75 | 34.75 | -1.25% | 10,189,690 | 1.09 |
| Oct 15, 2026 | 35.85 | 36.08 | 34.88 | 35.19 | 35.19 | -0.87% | 9,540,656 | 1.03 |
| Oct 14, 2026 | 35.46 | 35.72 | 34.98 | 35.50 | 35.50 | +0.03% | 10,050,730 | 1.10 |
| Oct 13, 2026 | 35.53 | 35.85 | 35.12 | 35.49 | 35.49 | +0.40% | 8,624,770 | 0.95 |
| Oct 12, 2026 | 34.91 | 35.37 | 34.69 | 35.35 | 35.35 | +0.74% | 8,824,151 | 0.98 |
| Oct 09, 2026 | 34.03 | 35.17 | 33.85 | 35.09 | 35.09 | +3.08% | 11,138,370 | 1.26 |
| Oct 08, 2026 | 32.85 | 34.28 | 32.67 | 34.04 | 34.04 | +2.47% | 13,772,990 | 1.58 |
| Oct 07, 2026 | 32.85 | 33.31 | 32.57 | 33.22 | 33.22 | +0.27% | 8,252,135 | 0.95 |
| Oct 06, 2026 | 31.98 | 33.17 | 31.70 | 33.13 | 33.13 | +3.92% | 11,155,360 | 1.31 |
| Oct 05, 2026 | 30.93 | 31.91 | 30.82 | 31.88 | 31.88 | +3.34% | 10,722,180 | 1.27 |
| Oct 02, 2026 | 30.25 | 30.98 | 29.68 | 30.85 | 30.85 | +2.15% | 12,836,330 | 1.55 |
| Oct 01, 2026 | 29.94 | 30.35 | 29.56 | 30.20 | 30.20 | +1.99% | 11,764,860 | 1.44 |
| Sep 30, 2026 | 29.75 | 29.75 | 29.17 | 29.61 | 29.61 | +0.20% | 9,019,733 | 1.13 |
| Sep 29, 2026 | 30.04 | 30.26 | 29.50 | 29.55 | 29.55 | -1.50% | 8,455,885 | 1.06 |
| Sep 28, 2026 | 29.66 | 30.24 | 29.28 | 30.00 | 30.00 | +0.13% | 7,459,111 | 0.94 |
| Sep 25, 2026 | 30.70 | 31.00 | 29.75 | 29.96 | 29.96 | -1.64% | 12,744,850 | 1.63 |
| Sep 24, 2026 | 30.16 | 30.75 | 29.70 | 30.46 | 30.46 | +0.99% | 10,999,440 | 1.43 |
| Sep 23, 2026 | 29.99 | 30.77 | 29.51 | 30.16 | 30.16 | +2.62% | 17,752,400 | 2.36 |
| Sep 22, 2026 | 30.40 | 31.16 | 29.37 | 29.39 | 29.39 | +7.58% | 43,259,781 | 6.26 |
| Sep 21, 2026 | 27.63 | 27.86 | 26.91 | 27.32 | 27.32 | +0.22% | 13,966,760 | 2.05 |
| Sep 18, 2026 | 28.36 | 28.38 | 27.02 | 27.26 | 27.26 | -0.26% | 21,207,820 | 3.23 |
| Sep 17, 2026 | 27.60 | 27.68 | 26.37 | 27.33 | 27.33 | +0.66% | 10,181,870 | 1.56 |
| Sep 16, 2026 | 27.00 | 27.78 | 26.88 | 27.15 | 27.15 | +1.46% | 8,003,349 | 1.24 |
| Sep 15, 2026 | 27.30 | 27.42 | 26.62 | 26.76 | 26.76 | -2.58% | 8,833,628 | 1.37 |
| Sep 14, 2026 | 27.48 | 27.74 | 27.25 | 27.47 | 27.47 | +0.22% | 7,447,147 | 1.17 |
| Sep 11, 2026 | 27.43 | 27.97 | 27.20 | 27.41 | 27.41 | +2.09% | 7,520,768 | 1.19 |
| Sep 10, 2026 | 26.75 | 27.15 | 26.60 | 26.85 | 26.85 | +0.04% | 8,666,539 | 1.39 |
| Sep 09, 2026 | 26.89 | 27.88 | 26.82 | 26.84 | 26.84 | -1.58% | 9,153,680 | 1.48 |
| Sep 08, 2026 | 28.00 | 28.14 | 27.10 | 27.27 | 27.27 | -2.57% | 9,886,383 | 1.63 |
| Sep 07, 2026 | 27.80 | 28.36 | 27.80 | 27.99 | 27.99 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 27.80 | 28.36 | 27.80 | 27.99 | 27.99 | -1.30% | 7,244,249 | 1.19 |
| Sep 03, 2026 | 27.99 | 28.38 | 27.65 | 28.36 | 28.36 | +2.01% | 4,632,099 | 0.76 |
