Dark

ONON
On Holding AG
stock NYSE

Market Open

Dec 10, 2025 3:01:13 PM EST

49.07USD+3.720%(+1.76)4,813,653

49.07Bid 51.80Ask 2.73Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

47.47USD+0.338%(+0.16)3,803

After-hours

Dec 9, 2025 4:23:30 PM EST

47.58USD+0.613%(+0.29)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	47.7300	49.5200	47.730000	49.0700	+3.720%	4,813,653	0.000%
2025-12-09	47.1000	47.7500	46.540000	47.3100	+0.617%	2,880,244	+3.720%
2025-12-08	47.8400	47.8988	45.830000	47.0200	-2.327%	5,629,538	+4.360%
2025-12-05	46.5700	48.1600	46.570000	48.1400	+3.505%	5,855,051	+1.932%
2025-12-04	47.2800	47.8700	46.300000	46.5100	-1.190%	3,588,515	+5.504%
2025-12-03	45.3400	47.5800	45.150000	47.0700	+4.252%	6,646,698	+4.249%
2025-12-02	45.0000	46.0500	44.870000	45.1500	+1.052%	5,838,102	+8.682%
2025-12-01	43.5200	45.3800	43.170000	44.6800	+1.569%	9,109,546	+9.825%
2025-11-28	43.3400	44.2399	43.280000	43.9900	+1.852%	3,016,827	+11.548%
2025-11-26	41.9700	43.4400	41.510000	43.1900	+3.424%	4,833,624	+13.614%
2025-11-25	40.7500	42.8500	40.260100	41.7600	+2.378%	6,251,724	+17.505%
2025-11-24	41.0500	41.6000	40.630000	40.7900	-1.187%	5,129,771	+20.299%
2025-11-21	41.5700	42.0700	40.450000	41.2800	-0.338%	6,728,155	+18.871%
2025-11-20	42.9700	43.5684	41.330000	41.4200	-4.342%	8,101,372	+18.469%
2025-11-19	42.7200	43.4600	42.180100	43.3000	+1.500%	5,979,925	+13.326%
2025-11-18	41.6800	42.7050	41.235000	42.6600	+3.043%	6,769,635	+15.026%
2025-11-17	42.0000	42.8950	41.080000	41.4000	-2.358%	7,372,677	+18.527%
2025-11-14	42.4000	44.1400	42.010000	42.4000	0.000%	13,488,283	+15.731%
2025-11-13	42.2900	44.7300	41.454600	42.4000	+2.144%	19,692,559	+15.731%
2025-11-12	43.8400	44.8700	41.010000	41.5100	+17.993%	48,483,022	+18.212%
2025-11-11	35.8200	35.9700	34.865000	35.1800	+0.629%	12,317,916	+39.483%
2025-11-10	35.8100	35.8900	34.405000	34.9600	-0.114%	10,163,164	+40.360%
2025-11-07	35.1200	35.9300	34.380000	35.0000	-1.436%	9,751,379	+40.200%
2025-11-06	35.6700	36.1600	34.890000	35.5100	-1.580%	7,532,754	+38.186%
2025-11-05	36.1400	37.1600	35.680000	36.0800	-0.331%	6,953,019	+36.003%
2025-11-04	35.6000	36.2700	35.350000	36.2000	-0.713%	6,405,422	+35.552%
2025-11-03	36.7500	37.4900	35.780000	36.4600	-1.857%	7,465,350	+34.586%
2025-10-31	37.2500	37.8050	36.655000	37.1500	-0.215%	7,915,749	+32.086%
2025-10-30	39.1200	39.2050	37.140000	37.2300	-5.243%	10,728,918	+31.802%
2025-10-29	40.5300	40.7500	38.685000	39.2900	-4.566%	8,152,609	+24.892%
2025-10-28	41.8100	41.9900	40.350000	41.1700	-2.464%	6,646,281	+19.189%
2025-10-27	42.3500	42.9500	41.700000	42.2100	+1.223%	4,678,094	+16.252%
2025-10-24	41.8100	42.6500	41.210000	41.7000	-3.539%	7,275,172	+17.674%
2025-10-23	42.1000	43.3500	41.860000	43.2300	+2.271%	4,164,446	+13.509%
2025-10-22	42.9800	43.5000	42.050000	42.2700	-1.491%	3,769,295	+16.087%
2025-10-21	41.4400	43.4200	41.160000	42.9100	+3.472%	4,095,931	+14.356%
2025-10-20	41.9800	42.5400	41.390000	41.4700	-0.837%	3,700,041	+18.327%
2025-10-17	41.4800	42.1400	41.480000	41.8200	-0.381%	3,856,143	+17.336%
2025-10-16	41.7300	42.3500	41.460000	41.9800	+1.303%	4,288,857	+16.889%
2025-10-15	42.5000	43.0200	41.400000	41.4400	-1.754%	6,466,292	+18.412%
2025-10-14	42.3350	42.9000	41.660000	42.1800	-1.838%	3,447,556	+16.335%
2025-10-13	41.9000	43.0200	41.380000	42.9700	+2.652%	4,775,607	+14.196%
2025-10-10	43.4000	43.5584	41.310000	41.8600	-3.326%	6,024,257	+17.224%
2025-10-09	43.5600	43.9200	42.840000	43.3000	-0.734%	3,717,976	+13.326%
2025-10-08	41.9500	43.8300	41.880000	43.6200	+4.579%	5,747,711	+12.494%
2025-10-07	42.4700	42.5200	41.400000	41.7100	-2.020%	7,118,916	+17.646%
2025-10-06	42.5500	42.7400	41.850000	42.5700	+1.116%	4,134,188	+15.269%
2025-10-03	42.1500	42.7900	42.070000	42.1000	-0.614%	4,342,340	+16.556%
2025-10-02	41.3200	42.5798	40.900000	42.3600	+3.418%	6,807,857	+15.840%
2025-10-01	42.4100	42.5900	40.800000	40.9600	-3.282%	7,802,658	+19.800%
2025-09-30	43.7500	43.7900	41.970000	42.3500	-2.845%	5,390,217	+15.868%
2025-09-29	43.3500	43.6700	42.261000	43.5900	+2.637%	4,903,752	+12.572%
2025-09-26	44.0200	44.3200	42.460000	42.4700	-3.301%	5,377,043	+15.540%
2025-09-25	45.3000	45.4000	43.390000	43.9200	-4.021%	7,663,393	+11.726%
2025-09-24	45.8100	46.0900	45.500000	45.7600	-0.218%	2,758,560	+7.233%
2025-09-23	45.7800	46.6400	45.630000	45.8600	+0.592%	5,098,626	+7.000%
2025-09-22	45.0300	45.8900	44.650000	45.5900	+0.796%	5,594,212	+7.633%
2025-09-19	45.2500	45.6100	44.459166	45.2300	+0.533%	6,127,954	+8.490%
2025-09-18	44.1500	45.3000	44.150000	44.9900	+2.623%	5,906,098	+9.069%
2025-09-17	43.4400	44.3500	43.160000	43.8400	+1.906%	6,019,796	+11.930%
2025-09-16	42.5000	43.0200	42.010000	43.0200	+0.820%	4,663,691	+14.063%
2025-09-15	43.4200	43.5400	42.490000	42.6700	-0.513%	4,951,650	+14.999%
2025-09-12	43.2100	43.4096	42.840000	42.8900	-0.947%	3,858,457	+14.409%
2025-09-11	42.8000	44.0480	42.250700	43.3000	+1.050%	6,377,923	+13.326%
2025-09-10	44.3000	44.3639	42.389900	42.8500	-3.469%	7,518,308	+14.516%
2025-09-09	45.1800	45.4405	44.230000	44.3900	-1.792%	4,592,506	+10.543%
2025-09-08	45.8500	46.1900	44.620000	45.2000	-0.703%	6,404,980	+8.562%
2025-09-05	45.8300	46.3400	45.220000	45.5200	-1.151%	5,230,937	+7.799%
2025-09-04	44.6500	46.0850	44.610000	46.0500	+2.790%	3,737,302	+6.558%
2025-09-03	44.6000	45.6500	44.310000	44.8000	+0.022%	4,418,277	+9.531%
2025-09-02	44.4300	44.9141	44.110000	44.7900	-0.643%	5,211,580	+9.556%
2025-08-29	44.5200	45.4900	44.443800	45.0800	+1.099%	4,565,195	+8.851%
2025-08-28	45.3800	45.7299	44.530000	44.5900	-1.306%	4,451,260	+10.047%
2025-08-27	45.4300	45.7675	45.010000	45.1800	0.000%	2,774,903	+8.610%
2025-08-26	45.8600	46.0437	44.910000	45.1800	-0.899%	3,749,055	+8.610%
2025-08-25	46.5000	46.8100	45.524500	45.5900	-2.083%	4,332,345	+7.633%
2025-08-22	44.7300	46.5600	44.170000	46.5600	+4.441%	5,823,648	+5.391%
2025-08-21	44.9000	45.0500	44.210000	44.5800	-1.459%	5,566,601	+10.072%
2025-08-20	45.2600	45.8300	44.480000	45.2400	+0.466%	4,567,665	+8.466%
2025-08-19	45.4100	46.0300	44.730000	45.0300	-0.420%	6,306,654	+8.972%
2025-08-18	45.2950	45.8500	44.890000	45.2200	-0.265%	5,586,072	+8.514%
2025-08-15	44.7700	45.6000	44.655000	45.3400	+2.556%	9,608,524	+8.227%
2025-08-14	47.0000	47.1400	44.020000	44.2100	-8.259%	14,639,184	+10.993%
2025-08-13	48.4500	49.0200	47.190000	48.1900	-3.252%	14,359,439	+1.826%
2025-08-12	52.2000	52.2000	48.654600	49.8100	+8.946%	19,392,539	-1.486%
2025-08-11	46.6400	47.0300	45.510000	45.7200	+0.131%	15,463,852	+7.327%
2025-08-08	45.4100	45.8500	44.910000	45.6600	+1.107%	6,709,561	+7.468%
2025-08-07	47.3000	47.5100	44.700000	45.1600	-3.525%	9,363,251	+8.658%
2025-08-06	47.2600	47.8100	46.350000	46.8100	-0.721%	6,258,099	+4.828%
2025-08-05	48.0000	48.0000	47.090000	47.1500	-0.945%	4,469,364	+4.072%
2025-08-04	47.2700	47.7500	46.745000	47.6000	+1.212%	7,625,902	+3.088%
2025-08-01	47.5000	47.9850	46.610000	47.0300	-3.171%	8,754,279	+4.338%
2025-07-31	50.8300	50.9400	48.260000	48.5700	-4.163%	6,929,475	+1.029%
2025-07-30	51.5500	51.9100	50.270000	50.6800	-2.068%	5,539,347	-3.177%
2025-07-29	51.2000	52.4100	51.100000	51.7500	+1.570%	5,813,476	-5.179%
2025-07-28	51.1700	51.4574	50.430000	50.9500	+0.374%	5,498,804	-3.690%
2025-07-25	51.6000	51.6400	50.310000	50.7600	+1.622%	4,125,138	-3.329%
2025-07-24	51.3800	51.4381	49.610000	49.9500	-3.273%	5,339,582	-1.762%
2025-07-23	50.9000	51.8400	50.660000	51.6400	+2.542%	4,591,710	-4.977%
2025-07-22	52.5700	52.7800	50.100000	50.3600	-5.356%	7,165,287	-2.562%
2025-07-21	53.1300	53.3700	52.135000	53.2100	+0.169%	4,221,333	-7.780%
2025-07-18	54.2900	54.3700	52.930000	53.1200	-2.065%	2,955,459	-7.624%
2025-07-17	52.9000	54.4100	52.570000	54.2400	+2.572%	3,809,876	-9.532%
2025-07-16	53.5800	53.6900	51.900000	52.8800	-1.085%	3,642,999	-7.205%
2025-07-15	53.3200	53.5400	51.550000	53.4600	+0.376%	4,120,247	-8.212%
2025-07-14	52.5600	53.7300	52.230000	53.2600	+1.564%	3,271,947	-7.867%
2025-07-11	53.3100	53.4800	52.180000	52.4400	-1.632%	3,611,495	-6.426%
2025-07-10	54.2000	54.7200	53.065000	53.3100	-1.497%	3,632,887	-7.953%
2025-07-09	52.8000	54.1300	52.250000	54.1200	+2.890%	3,119,140	-9.331%
2025-07-08	53.9300	54.5000	52.030000	52.6000	-3.238%	4,989,804	-6.711%
2025-07-07	54.1700	54.6400	53.355000	54.3600	+0.092%	5,432,804	-9.731%
2025-07-03	54.1300	54.7200	53.510000	54.3100	+1.136%	3,203,823	-9.648%
2025-07-02	52.1800	55.9500	52.000000	53.7000	+2.854%	12,364,987	-8.622%
2025-07-01	51.5000	53.1700	51.190800	52.2100	+0.307%	4,709,985	-6.014%
2025-06-30	52.8800	53.0000	51.860000	52.0500	-0.838%	4,838,589	-5.725%
2025-06-27	52.4900	52.9800	51.640000	52.4900	+1.745%	26,314,394	-6.516%
2025-06-26	51.6800	52.0600	50.750000	51.5900	+0.214%	4,581,706	-4.885%
2025-06-25	52.8900	52.9900	51.000000	51.4800	-1.868%	3,662,790	-4.681%
2025-06-24	53.6400	53.8400	52.350000	52.4600	-1.149%	3,707,492	-6.462%
2025-06-23	51.8800	53.1200	51.210000	53.0700	+0.759%	4,413,056	-7.537%
2025-06-20	52.2600	53.0500	51.740000	52.6700	+1.542%	3,694,893	-6.835%
2025-06-18	52.0900	52.4000	51.360000	51.8700	-0.403%	3,223,891	-5.398%
2025-06-17	52.6800	53.0900	51.960000	52.0800	-1.754%	4,118,248	-5.780%
2025-06-16	53.1800	53.5850	52.500000	53.0100	+1.435%	5,950,393	-7.433%
2025-06-13	54.2400	55.4500	51.120000	52.2600	-6.226%	9,336,794	-6.104%
2025-06-12	56.1300	56.8150	55.110000	55.7300	-1.867%	3,721,033	-11.950%
2025-06-11	57.2000	58.0800	56.790000	56.7900	-0.246%	2,967,400	-13.594%
2025-06-10	56.5000	57.0300	56.030000	56.9300	+0.832%	4,258,309	-13.806%
2025-06-09	57.7500	57.8000	56.000000	56.4600	-0.177%	2,998,225	-13.089%
2025-06-06	56.9000	57.1950	56.230000	56.5600	-0.685%	2,746,940	-13.243%
2025-06-05	57.9500	58.2500	56.130000	56.9500	-1.861%	5,719,105	-13.837%
2025-06-04	58.5300	58.6900	57.910000	58.0300	-0.854%	2,794,249	-15.440%
2025-06-03	59.1600	59.2109	58.230000	58.5300	-1.031%	3,076,282	-16.163%
2025-06-02	59.2000	59.3600	58.270000	59.1400	-0.421%	3,305,151	-17.027%
2025-05-30	59.0200	59.5600	58.420000	59.3900	+0.935%	3,404,757	-17.377%
2025-05-29	60.4700	60.6200	58.585000	58.8400	-1.572%	4,227,674	-16.604%
2025-05-28	61.0000	61.2882	59.570100	59.7800	-1.483%	4,056,000	-17.916%
2025-05-27	59.5300	60.8100	59.410000	60.6800	+3.833%	4,830,081	-19.133%
2025-05-23	56.1000	59.2600	55.880000	58.4400	-0.646%	4,394,994	-16.034%
2025-05-22	58.8050	59.6000	58.560000	58.8200	-0.541%	3,891,812	-16.576%
2025-05-21	59.1000	60.3900	58.950000	59.1400	-0.888%	5,541,050	-17.027%
2025-05-20	59.7650	60.4200	59.190000	59.6700	-0.533%	3,065,763	-17.764%
2025-05-19	58.5000	60.3200	58.180000	59.9900	+0.150%	4,068,475	-18.203%
2025-05-16	60.3400	60.4200	59.290000	59.9000	-0.581%	6,207,677	-18.080%
2025-05-15	57.5000	60.3400	57.190000	60.2500	+4.619%	11,383,629	-18.556%
2025-05-14	57.3200	59.5600	57.100000	57.5900	+0.366%	7,859,946	-14.794%
2025-05-13	55.0100	57.9800	54.680000	57.3800	+11.830%	14,646,359	-14.482%
2025-05-12	51.4000	52.2800	49.830000	51.3100	+3.824%	9,581,744	-4.366%
2025-05-09	49.4700	50.1000	49.110000	49.4200	-0.603%	2,614,775	-0.708%
2025-05-08	49.4500	50.5500	48.960000	49.7200	+2.452%	5,085,444	-1.307%
2025-05-07	48.5600	49.4800	48.020000	48.5300	+0.685%	2,932,407	+1.113%
2025-05-06	48.1400	48.9500	47.750000	48.2000	-1.411%	3,262,850	+1.805%
2025-05-05	49.1100	49.5870	48.700000	48.8900	-0.041%	2,961,705	+0.368%
2025-05-02	48.3500	49.2300	47.740000	48.9100	+2.494%	4,175,372	+0.327%
2025-05-01	48.4200	48.9300	47.670000	47.7200	-0.811%	3,047,125	+2.829%
2025-04-30	46.3700	48.2000	45.900000	48.1100	+0.438%	3,415,058	+1.995%
2025-04-29	46.3300	48.1800	46.330000	47.9000	+2.812%	3,662,798	+2.443%
2025-04-28	46.0100	46.9900	45.800000	46.5900	+3.464%	5,069,075	+5.323%
2025-04-25	44.6600	45.6100	44.070000	45.0300	+0.603%	3,850,782	+8.972%
2025-04-24	44.2200	45.0900	44.075000	44.7600	+1.889%	2,480,521	+9.629%
2025-04-23	44.5100	45.7100	43.860000	43.9300	+3.049%	3,875,066	+11.700%
2025-04-22	42.1400	43.3700	41.535000	42.6300	+3.195%	3,779,485	+15.107%
2025-04-21	41.7000	41.9400	40.320000	41.3100	-2.800%	3,559,335	+18.785%
2025-04-17	42.2000	42.5300	41.620000	42.5000	+1.796%	3,071,139	+15.459%
2025-04-16	42.3400	42.5200	41.010000	41.7500	-2.156%	4,284,561	+17.533%
2025-04-15	43.1900	43.2900	41.790000	42.6700	-1.158%	3,900,029	+14.999%
2025-04-14	44.9600	45.3000	42.770000	43.1700	-0.781%	5,046,550	+13.667%
2025-04-11	42.5700	43.9800	41.940000	43.5100	+1.139%	4,352,606	+12.779%
2025-04-10	43.1500	43.7700	41.170000	43.0200	-4.421%	6,681,485	+14.063%
2025-04-09	38.5600	46.3500	38.250000	45.0100	+15.677%	16,549,216	+9.020%
2025-04-08	42.4150	42.5100	37.970000	38.9100	-5.028%	9,509,493	+26.112%
2025-04-07	37.0400	41.3300	35.810000	40.9700	+3.433%	14,398,113	+19.771%
2025-04-04	35.1500	42.0100	34.590000	39.6100	+5.206%	20,431,859	+23.883%
2025-04-03	37.5000	40.3700	37.090000	37.6500	-16.184%	20,164,288	+30.332%
2025-04-02	42.0800	44.9900	42.021500	44.9200	+5.199%	5,092,695	+9.239%
2025-04-01	41.9200	43.3000	41.280000	42.7000	-2.778%	6,547,069	+14.918%
2025-03-31	42.8400	43.9700	41.230000	43.9200	-0.521%	5,285,906	+11.726%
2025-03-28	44.8400	45.0000	43.540000	44.1500	-4.022%	4,702,649	+11.144%
2025-03-27	45.8300	46.7000	44.875000	46.0000	-0.109%	3,124,611	+6.674%
2025-03-26	47.9600	48.1099	45.460000	46.0500	-4.003%	3,847,973	+6.558%
2025-03-25	48.0300	49.3900	47.720000	47.9700	-0.724%	2,589,742	+2.293%
2025-03-24	47.0800	48.6800	46.730000	48.3200	+4.476%	4,728,757	+1.552%
2025-03-21	44.5200	46.5450	43.360000	46.2500	+1.514%	4,159,973	+6.097%
2025-03-20	46.6000	47.0750	45.430000	45.5600	-3.208%	4,389,186	+7.704%
2025-03-19	46.4400	47.7950	45.750000	47.0700	+1.707%	2,680,837	+4.249%
2025-03-18	47.8400	48.0000	45.860000	46.2800	-3.704%	3,156,276	+6.029%
2025-03-17	46.3000	48.3600	46.140000	48.0600	+3.488%	2,448,462	+2.102%
2025-03-14	47.1700	47.6000	46.150000	46.4400	+0.151%	2,797,415	+5.663%
2025-03-13	46.5000	46.8500	44.020000	46.3700	-0.770%	4,012,476	+5.823%
2025-03-12	47.6000	48.1700	46.520000	46.7300	+3.454%	4,257,784	+5.007%
2025-03-11	45.1300	46.2100	44.670000	45.1700	+2.125%	5,881,591	+8.634%
2025-03-10	45.4800	45.7000	44.060000	44.2300	-5.208%	5,524,990	+10.943%
2025-03-07	48.8150	49.2000	45.270000	46.6600	-5.794%	6,523,463	+5.165%
2025-03-06	52.0000	52.1700	48.940000	49.5300	-5.621%	4,502,461	-0.929%
2025-03-05	52.2600	54.4900	51.920000	52.4800	+3.654%	6,976,938	-6.498%
2025-03-04	50.8400	51.7300	48.370000	50.6300	+5.810%	11,084,040	-3.081%
2025-03-03	48.1000	49.9800	47.550000	47.8500	-1.300%	7,163,711	+2.550%
2025-02-28	47.4700	48.5200	47.150000	48.4800	+3.834%	6,116,656	+1.217%
2025-02-27	49.6500	49.9000	46.620000	46.6900	-6.414%	6,093,401	+5.097%
2025-02-26	49.5500	51.5200	49.210000	49.8900	+3.079%	4,586,679	-1.644%
2025-02-25	48.7900	49.4500	47.340000	48.4000	-0.718%	4,349,880	+1.384%
2025-02-24	48.7400	49.7881	47.750000	48.7500	+0.640%	5,505,282	+0.656%
2025-02-21	51.5400	51.8800	47.840000	48.4400	-5.409%	6,400,563	+1.301%
2025-02-20	52.0700	52.1600	50.120000	51.2100	-1.652%	4,242,674	-4.179%
2025-02-19	52.9500	52.9500	51.550000	52.0700	-2.418%	3,279,104	-5.761%
2025-02-18	52.5000	53.5700	51.680100	53.3600	+2.556%	4,290,734	-8.040%
2025-02-14	52.3050	52.3500	50.610000	52.0300	-0.649%	5,074,863	-5.689%
2025-02-13	55.0750	55.2100	51.600000	52.3700	-3.090%	5,758,536	-6.301%
2025-02-12	51.6000	54.1000	50.330000	54.0400	+0.130%	6,707,876	-9.197%
2025-02-11	55.4400	55.4642	53.830000	53.9700	-3.123%	4,438,963	-9.079%
2025-02-10	57.3000	57.3000	54.535000	55.7100	-1.241%	5,485,062	-11.919%
2025-02-07	59.6800	60.0900	56.140000	56.4100	-5.543%	4,598,347	-13.012%
2025-02-06	60.5300	60.8800	59.660000	59.7200	+1.152%	2,336,447	-17.833%
2025-02-05	58.3500	59.2371	57.920000	59.0400	+1.200%	2,478,052	-16.887%
2025-02-04	58.6100	58.7050	57.000000	58.3400	-0.308%	3,822,175	-15.890%
2025-02-03	56.4400	59.0900	54.600100	58.5200	-2.271%	5,322,138	-16.148%
2025-01-31	60.8000	61.7000	59.180000	59.8800	-5.879%	5,763,943	-18.053%
2025-01-30	63.7100	64.0500	62.030000	63.6200	+0.920%	3,309,417	-22.870%
2025-01-29	62.1100	63.8000	61.260000	63.0400	+1.416%	3,527,328	-22.161%
2025-01-28	59.5100	62.5500	59.098800	62.1600	+3.773%	4,495,505	-21.059%
2025-01-27	58.4000	60.2400	58.020000	59.9000	-0.416%	3,017,483	-18.080%
2025-01-24	60.5100	60.9900	59.800000	60.1500	-0.496%	2,705,251	-18.421%
2025-01-23	58.3250	60.6914	57.550000	60.4500	+3.227%	3,569,220	-18.825%
2025-01-22	60.6500	60.6700	58.300000	58.5600	-2.319%	2,764,480	-16.206%
2025-01-21	59.2000	60.6000	58.060000	59.9500	+3.398%	4,593,182	-18.148%
2025-01-17	57.4200	59.1500	56.610000	57.9800	+2.929%	5,033,832	-15.367%
2025-01-16	55.0000	56.4800	54.960000	56.3300	+2.942%	2,395,462	-12.888%
2025-01-15	55.8400	55.9600	54.370000	54.7200	+0.404%	2,048,467	-10.325%
2025-01-14	56.1500	56.9300	54.170000	54.5000	-1.589%	2,452,873	-9.963%
2025-01-13	55.8900	56.3900	53.940000	55.3800	-2.207%	3,011,466	-11.394%
2025-01-10	55.0000	57.0000	54.710000	56.6300	+1.963%	3,288,254	-13.350%
2025-01-08	55.0400	55.8850	54.307500	55.5400	+0.470%	2,379,900	-11.649%
2025-01-07	55.8200	56.4100	54.910000	55.2800	+1.208%	2,892,822	-11.234%
2025-01-06	57.0900	57.5000	54.270000	54.6200	-3.532%	3,721,854	-10.161%
2025-01-03	56.0000	57.0400	55.970000	56.6200	+2.258%	1,957,073	-13.335%
2025-01-02	55.3400	55.8540	54.600000	55.3700	+1.095%	2,258,990	-11.378%
2024-12-31	54.9900	55.5000	54.570600	54.7700	-0.761%	1,710,702	-10.407%
2024-12-30	54.1600	55.8100	53.800000	55.1900	-0.791%	3,314,296	-11.089%
2024-12-27	56.1000	56.1700	55.000000	55.6300	-1.348%	1,515,809	-11.792%
2024-12-26	56.2800	56.9999	55.950000	56.3900	-0.106%	1,982,304	-12.981%
2024-12-24	56.6600	56.7600	56.180000	56.4500	-0.353%	857,460	-13.074%
2024-12-23	56.8200	57.8106	55.995000	56.6500	-0.858%	1,983,571	-13.380%
2024-12-20	53.8000	57.5700	53.080000	57.1400	+3.627%	2,215,146	-14.123%
2024-12-19	55.2500	55.9800	54.410000	55.1400	+0.694%	1,933,635	-11.008%
2024-12-18	55.3900	56.7820	54.510000	54.7600	-3.319%	2,976,905	-10.391%
2024-12-17	57.4800	57.6200	55.580000	56.6400	-2.142%	3,633,937	-13.365%
2024-12-16	57.5000	58.9299	56.620000	57.8800	+1.012%	2,467,744	-15.221%
2024-12-13	57.7700	58.1200	56.530000	57.3000	-0.521%	1,940,221	-14.363%
2024-12-12	57.7400	58.4100	57.300000	57.6000	-1.031%	1,571,158	-14.809%
2024-12-11	56.2900	58.3000	55.830000	58.2000	+5.473%	2,808,367	-15.687%
2024-12-10	55.2000	56.0400	54.500000	55.1800	+0.291%	2,640,798	-11.073%
2024-12-09	57.6600	57.6600	54.889900	55.0200	-4.545%	5,228,851	-10.814%
2024-12-06	59.9500	60.1200	57.620000	57.6400	-2.914%	3,487,977	-14.868%
2024-12-05	59.0000	59.7300	58.440000	59.3700	+0.627%	2,501,261	-17.349%
2024-12-04	59.0900	59.8000	58.270000	59.0000	-0.907%	2,915,340	-16.831%
2024-12-03	58.8900	59.8400	58.020000	59.5400	+1.726%	3,427,005	-17.585%
2024-12-02	58.6400	59.1900	57.890000	58.5300	+0.343%	3,215,101	-16.163%
2024-11-29	57.9800	58.7000	57.310000	58.3300	+0.743%	1,289,912	-15.875%
2024-11-27	58.1600	58.5400	56.840000	57.9000	-0.138%	1,874,743	-15.250%
2024-11-26	58.5000	58.7800	57.600000	57.9800	-0.838%	2,482,346	-15.367%
2024-11-25	58.9000	59.1900	57.520100	58.4700	+0.585%	5,525,396	-16.077%
2024-11-22	57.0000	58.5050	56.875000	58.1300	+3.453%	4,153,030	-15.586%
2024-11-21	54.9800	56.6600	54.560000	56.1900	+4.559%	4,817,688	-12.671%
2024-11-20	54.0600	54.4900	52.750000	53.7400	+0.637%	1,652,957	-8.690%
2024-11-19	50.6000	53.8800	50.300000	53.4000	+3.709%	3,476,061	-8.109%
2024-11-18	51.4100	51.6500	49.510000	51.4900	-0.828%	3,199,114	-4.700%
2024-11-15	52.7900	52.9000	51.760000	51.9200	-2.680%	2,584,043	-5.489%
2024-11-14	52.7200	53.5500	51.810000	53.3500	+1.214%	2,579,209	-8.022%
2024-11-13	54.0000	56.4400	52.700000	52.7100	+0.171%	6,087,263	-6.906%
2024-11-12	53.9500	54.0000	49.940000	52.6200	-0.171%	10,918,396	-6.746%
2024-11-11	52.7400	53.7200	52.010000	52.7100	+2.369%	10,636,180	-6.906%
2024-11-08	49.7200	51.7500	49.570000	51.4900	+2.203%	4,760,475	-4.700%
2024-11-07	48.5400	50.6000	48.000000	50.3800	+5.907%	4,758,210	-2.600%
2024-11-06	49.0000	49.3600	47.102500	47.5700	-0.647%	3,500,373	+3.153%
2024-11-05	46.9000	47.9100	46.630000	47.8800	+3.413%	2,245,799	+2.485%
2024-11-04	46.9700	47.4800	46.280000	46.3000	-0.430%	3,114,607	+5.983%
2024-11-01	47.7600	47.9085	46.280000	46.5000	-1.940%	3,326,894	+5.527%
2024-10-31	48.6400	48.7500	47.020000	47.4200	-2.848%	2,846,434	+3.480%
2024-10-30	49.6300	49.7100	48.630000	48.8100	-2.204%	2,465,195	+0.533%
2024-10-29	50.0700	50.4300	48.410000	49.9100	-1.383%	3,086,191	-1.683%
2024-10-28	51.0000	51.3600	50.320100	50.6100	-0.079%	2,760,166	-3.043%
2024-10-25	49.0500	51.5000	48.950000	50.6500	+6.430%	5,889,322	-3.119%
2024-10-24	47.9100	48.3700	47.260000	47.5900	+0.443%	2,328,370	+3.110%
2024-10-23	48.2500	48.9500	46.500000	47.3800	-2.630%	3,380,621	+3.567%
2024-10-22	47.5200	49.2300	47.300000	48.6600	+0.724%	3,356,060	+0.843%
2024-10-21	48.2100	48.4200	47.250000	48.3100	-0.041%	2,623,450	+1.573%
2024-10-18	48.6600	49.1916	47.900000	48.3300	+0.353%	2,178,067	+1.531%
2024-10-17	49.9300	50.1066	48.050000	48.1600	-1.974%	2,603,580	+1.890%
2024-10-16	49.5000	49.5100	48.620000	49.1300	-0.526%	1,997,910	-0.122%
2024-10-15	49.2500	49.8558	48.970000	49.3900	-0.443%	3,327,955	-0.648%
2024-10-14	49.9100	50.3199	48.710000	49.6100	-0.780%	3,643,255	-1.088%
2024-10-11	49.9500	50.2300	49.550000	50.0000	+0.100%	2,622,041	-1.860%
2024-10-10	50.3800	50.5500	49.710000	49.9500	-1.963%	2,928,914	-1.762%
2024-10-09	52.1100	52.8000	50.920000	50.9500	-1.546%	3,273,072	-3.690%
2024-10-08	50.3400	52.6200	50.280000	51.7500	+2.679%	3,146,008	-5.179%
2024-10-07	51.6000	52.1780	49.790000	50.4000	-2.533%	3,285,335	-2.639%
2024-10-04	51.0000	51.8200	50.780000	51.7100	+4.107%	3,483,992	-5.105%
2024-10-03	48.9000	49.6700	48.530100	49.6700	+0.935%	2,385,456	-1.208%
2024-10-02	49.0000	49.5400	48.150000	49.2100	-0.284%	3,935,002	-0.284%
2024-10-01	50.1000	50.3000	48.710000	49.3500	-1.595%	3,575,922	-0.567%
2024-09-30	51.0000	51.0000	49.880000	50.1500	-1.917%	3,151,265	-2.154%
2024-09-27	51.6000	51.7200	50.800000	51.1300	-0.853%	4,859,674	-4.029%
2024-09-26	51.4600	52.0600	50.760000	51.5700	+2.729%	3,933,810	-4.848%
2024-09-25	50.5700	50.8595	49.802600	50.2000	-0.732%	3,450,645	-2.251%
2024-09-24	50.5500	51.1400	49.770000	50.5700	+0.317%	2,649,641	-2.966%
2024-09-23	50.8500	51.2000	49.900000	50.4100	+0.921%	4,117,851	-2.658%
2024-09-20	49.1300	50.8100	49.040000	49.9500	+0.442%	4,592,291	-1.762%
2024-09-19	51.8100	52.1600	49.480000	49.7300	-2.375%	7,525,084	-1.327%
2024-09-18	49.9800	52.0000	49.510000	50.9400	+3.431%	5,379,772	-3.671%
2024-09-17	50.0000	50.1150	49.250000	49.2500	-1.263%	3,455,290	-0.365%
2024-09-16	49.1000	50.0850	48.660000	49.8800	+2.570%	4,012,756	-1.624%
2024-09-13	48.5900	49.3500	48.373100	48.6300	-0.856%	5,412,155	+0.905%
2024-09-12	47.4100	49.3500	47.000000	49.0500	+5.666%	6,113,544	+0.041%
2024-09-11	45.0000	46.6700	43.380000	46.4200	+2.563%	4,476,819	+5.709%
2024-09-10	44.5000	45.4100	44.130000	45.2600	+2.029%	3,990,185	+8.418%
2024-09-09	44.9900	45.2757	44.130000	44.3600	-0.180%	3,266,000	+10.618%
2024-09-06	44.9400	45.2000	43.320000	44.4400	-0.759%	4,699,584	+10.419%
2024-09-05	45.3400	45.5400	44.600000	44.7800	-2.013%	2,928,422	+9.580%
2024-09-04	45.2100	46.2699	42.000000	45.7000	-0.803%	5,902,060	+7.374%
2024-09-03	47.0900	47.5000	45.620000	46.0700	-1.937%	3,875,677	+6.512%
2024-08-30	47.1800	47.3200	46.010000	46.9800	+0.128%	3,865,001	+4.449%
2024-08-29	46.3750	47.9000	45.600000	46.9200	+1.186%	6,222,843	+4.582%
2024-08-28	47.1800	47.5200	46.090000	46.3700	-3.235%	8,513,689	+5.823%
2024-08-27	45.0800	48.0800	45.000000	47.9200	+4.401%	9,504,988	+2.400%
2024-08-26	44.8200	45.9300	44.050000	45.9000	+2.984%	7,922,757	+6.906%
2024-08-23	43.7000	45.0600	43.490000	44.5700	+3.195%	4,707,119	+10.096%
2024-08-22	43.5100	44.0423	42.980000	43.1900	-0.621%	3,579,325	+13.614%
2024-08-21	42.0000	44.5800	41.930000	43.4600	+4.146%	8,352,152	+12.908%
2024-08-20	42.4500	42.4500	41.120100	41.7300	-1.696%	4,250,003	+17.589%
2024-08-19	42.8600	43.0000	42.020000	42.4500	-0.212%	2,956,237	+15.595%
2024-08-16	42.5100	42.9200	41.270000	42.5400	-0.445%	4,201,253	+15.350%
2024-08-15	42.0000	43.0000	41.800000	42.7300	+5.350%	5,449,420	+14.837%
2024-08-14	41.3300	42.0100	40.360000	40.5600	-1.720%	5,840,365	+20.981%
2024-08-13	41.5300	43.2000	38.300000	41.2700	+4.349%	18,686,776	+18.900%
2024-08-12	40.6600	41.3900	39.500000	39.5500	-1.690%	9,235,599	+24.071%
2024-08-09	39.0600	40.4800	39.050000	40.2300	+3.048%	5,262,072	+21.974%
2024-08-08	37.5400	39.0800	37.500000	39.0400	+5.656%	4,136,460	+25.692%
2024-08-07	37.9700	38.9400	36.835000	36.9500	-2.326%	4,545,267	+32.801%
2024-08-06	37.5200	38.2600	37.070000	37.8300	+1.584%	3,995,249	+29.712%
2024-08-05	35.2450	38.2500	35.245000	37.2400	-3.698%	5,441,937	+31.767%
2024-08-02	38.5600	39.1600	37.730000	38.6700	-3.925%	5,346,569	+26.894%
2024-08-01	41.0700	41.5400	39.820000	40.2500	-2.825%	3,325,996	+21.913%
2024-07-31	40.2100	41.7000	39.810000	41.4200	+6.698%	5,690,631	+18.469%
2024-07-30	40.0900	40.2689	38.370000	38.8200	-2.536%	3,260,728	+26.404%
2024-07-29	40.4100	40.4100	39.510100	39.8300	-0.970%	3,095,085	+23.199%
2024-07-26	40.0100	40.6800	39.630000	40.2200	+5.288%	3,900,089	+22.004%
2024-07-25	38.5500	39.0350	37.352000	38.2000	-0.779%	2,879,885	+28.455%
2024-07-24	40.3600	40.3600	38.450000	38.5000	-4.985%	3,710,053	+27.455%
2024-07-23	41.0900	41.8599	40.280000	40.5200	-0.148%	2,806,225	+21.101%
2024-07-22	40.2500	40.6800	39.380000	40.5800	+1.298%	3,796,403	+20.922%
2024-07-19	40.1600	41.1400	40.040000	40.0600	-0.150%	3,648,952	+22.491%
2024-07-18	41.2800	42.4500	39.985000	40.1200	-0.595%	6,751,127	+22.308%
2024-07-17	38.8500	41.4200	38.545300	40.3600	+2.959%	8,706,303	+21.581%
2024-07-16	38.0600	39.7800	38.060000	39.2000	+4.283%	7,576,901	+25.179%
2024-07-15	37.4300	37.6800	36.760000	37.5900	+0.213%	5,826,203	+30.540%
2024-07-12	37.3500	37.7650	36.890000	37.5100	+1.296%	3,721,234	+30.818%
2024-07-11	37.0300	37.3300	36.350000	37.0300	+1.092%	4,431,892	+32.514%
2024-07-10	37.2900	37.5300	36.120000	36.6300	-1.532%	3,757,605	+33.961%
2024-07-09	38.2150	38.4700	37.142500	37.2000	-1.925%	3,679,581	+31.909%
2024-07-08	37.0800	38.0300	37.060000	37.9300	+1.990%	3,702,315	+29.370%
2024-07-05	36.7500	37.3110	36.050000	37.1900	+1.473%	3,126,861	+31.944%
2024-07-03	37.3000	37.5100	36.420000	36.6500	-1.531%	4,070,730	+33.888%
2024-07-02	38.2600	38.3100	36.730000	37.2200	-2.130%	4,473,837	+31.838%
2024-07-01	38.9400	39.0920	37.760000	38.0300	-1.985%	3,617,211	+29.030%
2024-06-28	38.5200	39.3900	37.710000	38.8000	-0.589%	7,241,554	+26.469%
2024-06-27	38.3300	39.4500	38.050000	39.0300	+1.114%	4,311,436	+25.724%
2024-06-26	38.7500	39.7500	38.260000	38.6000	-0.413%	4,655,951	+27.124%
2024-06-25	39.1100	39.2899	38.290000	38.7600	-0.692%	3,398,530	+26.600%
2024-06-24	38.8500	39.7200	38.020000	39.0300	-1.737%	5,357,626	+25.724%
2024-06-21	39.7300	39.8900	38.190000	39.7200	-4.817%	9,865,045	+23.540%

.dark-mode .tdnVNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdnVNX{ color: #333333; background-color: white; border: 2px solid #333333; }ONONOn Holding AGstock NYSE

ONON
On Holding AG
stock NYSE