On Holding AG Class A ONON
NYSE · United States · Consumer Non-Durables
$29.72+0.10 (+0.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $29.61 | +0.20% | $29.75 | $29.75 | $29.17 | 8.97M |
| 2026-09-29 | $29.55 | -1.50% | $30.04 | $30.26 | $29.50 | 8.45M |
| 2026-09-28 | $30.00 | +0.13% | $29.66 | $30.24 | $29.28 | 7.46M |
| 2026-09-25 | $29.96 | -1.64% | $30.69 | $31.00 | $29.75 | 12.74M |
| 2026-09-24 | $30.46 | +0.99% | $30.16 | $30.75 | $29.70 | 11.00M |
| 2026-09-23 | $30.16 | +2.62% | $29.99 | $30.77 | $29.50 | 17.75M |
| 2026-09-22 | $29.39 | +7.58% | $30.40 | $31.16 | $29.37 | 43.26M |
| 2026-09-21 | $27.32 | +0.22% | $27.63 | $27.86 | $26.91 | 13.97M |
| 2026-09-18 | $27.26 | -0.26% | $28.35 | $28.38 | $27.02 | 21.21M |
| 2026-09-17 | $27.33 | +0.66% | $27.60 | $27.68 | $26.36 | 10.20M |
| 2026-09-16 | $27.15 | +1.46% | $27.00 | $27.78 | $26.88 | 8.00M |
| 2026-09-15 | $26.76 | -2.58% | $27.30 | $27.42 | $26.62 | 8.83M |
| 2026-09-14 | $27.47 | +0.22% | $27.48 | $27.74 | $27.25 | 7.45M |
| 2026-09-11 | $27.41 | +2.09% | $27.43 | $27.97 | $27.20 | 7.52M |
| 2026-09-10 | $26.85 | +0.04% | $26.75 | $27.15 | $26.60 | 8.67M |
| 2026-09-09 | $26.84 | -1.58% | $26.89 | $27.88 | $26.82 | 9.15M |
| 2026-09-08 | $27.27 | -2.57% | $28.00 | $28.14 | $27.10 | 9.89M |
| 2026-09-04 | $27.99 | -1.30% | $27.80 | $28.36 | $27.80 | 7.24M |
| 2026-09-03 | $28.36 | +2.01% | $27.99 | $28.38 | $27.65 | 4.67M |
| 2026-09-02 | $27.80 | +0.25% | $27.68 | $27.99 | $27.56 | 5.83M |
| 2026-09-01 | $27.73 | -2.70% | $28.20 | $28.27 | $27.71 | 5.77M |
| 2026-08-31 | $28.50 | -1.21% | $28.81 | $28.83 | $28.20 | 6.69M |
| 2026-08-28 | $28.85 | -0.35% | $29.21 | $29.50 | $28.85 | 4.98M |
| 2026-08-27 | $28.95 | -0.96% | $29.42 | $29.67 | $28.82 | 6.07M |
| 2026-08-26 | $29.23 | +1.39% | $29.01 | $29.40 | $28.65 | 7.26M |
| 2026-08-25 | $28.83 | -2.30% | $28.88 | $29.08 | $28.55 | 10.02M |
| 2026-08-24 | $29.51 | -1.70% | $30.00 | $30.25 | $29.26 | 7.23M |
| 2026-08-21 | $30.02 | +0.40% | $30.36 | $30.36 | $29.91 | 5.24M |
| 2026-08-20 | $29.90 | -4.35% | $31.01 | $31.04 | $29.63 | 10.03M |
| 2026-08-19 | $31.26 | +0.74% | $31.42 | $31.68 | $30.98 | 6.83M |
| 2026-08-18 | $31.03 | -0.89% | $31.40 | $31.62 | $30.84 | 9.64M |
| 2026-08-17 | $31.31 | -2.82% | $32.80 | $32.93 | $31.08 | 10.18M |
| 2026-08-14 | $32.22 | +1.99% | $31.50 | $32.75 | $31.27 | 9.07M |
| 2026-08-13 | $31.59 | +1.87% | $31.46 | $31.59 | $30.45 | 13.12M |
| 2026-08-12 | $31.01 | +0.32% | $31.86 | $32.01 | $30.61 | 17.00M |
| 2026-08-11 | $30.91 | -20.29% | $31.59 | $31.75 | $30.11 | 43.97M |
| 2026-08-10 | $38.78 | +3.28% | $38.34 | $39.05 | $37.60 | 9.48M |
| 2026-08-07 | $37.55 | +0.56% | $38.00 | $38.04 | $37.16 | 5.09M |
| 2026-08-06 | $37.34 | -2.23% | $38.02 | $38.33 | $37.12 | 3.68M |
| 2026-08-05 | $38.19 | +1.54% | $38.00 | $38.72 | $37.67 | 3.35M |
| 2026-08-04 | $37.61 | -0.90% | $38.50 | $38.50 | $37.58 | 3.73M |
| 2026-08-03 | $37.95 | +4.72% | $37.76 | $38.35 | $37.42 | 5.05M |
| 2026-07-31 | $36.24 | -2.32% | $37.10 | $37.10 | $36.22 | 3.11M |
| 2026-07-30 | $37.10 | -2.14% | $37.42 | $37.50 | $36.51 | 4.31M |
| 2026-07-29 | $37.91 | +0.05% | $37.41 | $38.76 | $37.13 | 3.40M |
| 2026-07-28 | $37.89 | +2.24% | $37.78 | $38.37 | $37.30 | 3.38M |
| 2026-07-27 | $37.06 | +3.46% | $36.67 | $37.69 | $36.67 | 5.37M |
| 2026-07-24 | $35.82 | +2.81% | $34.86 | $36.13 | $34.61 | 7.05M |
| 2026-07-23 | $34.84 | -4.94% | $36.44 | $36.44 | $34.69 | 5.16M |
| 2026-07-22 | $36.65 | -1.58% | $37.46 | $37.48 | $36.08 | 4.21M |
| 2026-07-21 | $37.24 | -1.09% | $37.58 | $37.95 | $36.95 | 2.40M |
| 2026-07-20 | $37.65 | +1.21% | $37.02 | $37.85 | $36.62 | 3.75M |
| 2026-07-17 | $37.20 | -2.62% | $37.68 | $38.35 | $37.05 | 3.14M |
| 2026-07-16 | $38.20 | +1.98% | $37.86 | $38.85 | $36.78 | 2.85M |
| 2026-07-15 | $37.46 | -0.74% | $37.76 | $38.43 | $37.40 | 3.13M |
| 2026-07-14 | $37.74 | -0.47% | $37.50 | $38.46 | $37.50 | 2.71M |
| 2026-07-13 | $37.92 | -1.61% | $38.83 | $39.23 | $37.67 | 3.41M |
| 2026-07-10 | $38.54 | +4.81% | $37.43 | $38.82 | $36.67 | 5.75M |
| 2026-07-09 | $36.77 | +1.07% | $35.89 | $37.36 | $35.67 | 3.44M |
| 2026-07-08 | $36.38 | -0.66% | $36.05 | $36.55 | $35.28 | 3.39M |
| 2026-07-07 | $36.62 | -0.68% | $36.96 | $37.14 | $35.88 | 4.19M |
| 2026-07-06 | $36.87 | +0.11% | $36.95 | $37.45 | $36.12 | 4.23M |
| 2026-07-02 | $36.83 | +3.57% | $36.50 | $37.25 | $35.86 | 4.17M |
| 2026-07-01 | $35.56 | +0.40% | $35.58 | $36.49 | $35.27 | 5.58M |
| 2026-06-30 | $35.42 | 0.00% | $35.38 | $35.89 | $34.67 | 6.54M |
| 2026-06-29 | $35.42 | -4.45% | $36.89 | $37.33 | $35.36 | 4.30M |
| 2026-06-26 | $37.07 | +1.34% | $36.31 | $37.45 | $35.68 | 5.36M |
| 2026-06-25 | $36.58 | -0.92% | $37.72 | $38.36 | $36.41 | 5.12M |
| 2026-06-24 | $36.92 | +5.07% | $35.63 | $36.92 | $35.22 | 8.13M |
| 2026-06-23 | $35.14 | -2.95% | $35.79 | $36.10 | $35.09 | 4.85M |
| 2026-06-22 | $36.21 | -6.87% | $38.68 | $38.68 | $35.63 | 8.33M |
| 2026-06-18 | $38.88 | +3.08% | $38.11 | $39.20 | $37.99 | 4.10M |
| 2026-06-17 | $37.72 | -0.89% | $38.17 | $39.15 | $37.57 | 6.57M |
| 2026-06-16 | $38.06 | -1.63% | $38.65 | $39.29 | $37.94 | 4.53M |
| 2026-06-15 | $38.69 | +0.29% | $39.60 | $39.74 | $38.14 | 3.33M |
| 2026-06-12 | $38.58 | -1.61% | $39.50 | $39.74 | $38.47 | 3.83M |
| 2026-06-11 | $39.21 | +3.18% | $37.32 | $39.22 | $37.32 | 4.67M |
| 2026-06-10 | $38.00 | -0.65% | $37.75 | $38.49 | $37.36 | 3.40M |
| 2026-06-09 | $38.25 | +3.07% | $37.46 | $38.92 | $37.29 | 4.43M |
| 2026-06-08 | $37.11 | +0.08% | $36.43 | $37.21 | $35.78 | 4.09M |
| 2026-06-05 | $37.08 | -1.04% | $37.20 | $37.63 | $36.66 | 4.17M |
| 2026-06-04 | $37.47 | -0.13% | $37.79 | $37.90 | $37.05 | 5.24M |
| 2026-06-03 | $37.52 | -2.09% | $38.00 | $38.00 | $36.77 | 3.92M |
| 2026-06-02 | $38.32 | -3.31% | $39.24 | $39.25 | $38.06 | 5.76M |
| 2026-06-01 | $39.63 | -2.92% | $40.67 | $41.41 | $39.60 | 7.41M |
| 2026-05-29 | $40.82 | +2.69% | $39.75 | $41.00 | $39.61 | 4.80M |
| 2026-05-28 | $39.75 | +0.33% | $39.19 | $40.07 | $38.58 | 5.07M |
| 2026-05-27 | $39.62 | -1.74% | $41.12 | $41.28 | $39.59 | 5.75M |
| 2026-05-26 | $40.32 | +1.28% | $40.03 | $40.46 | $39.44 | 5.54M |
| 2026-05-22 | $39.81 | +1.58% | $39.40 | $40.15 | $39.26 | 5.12M |