Dark

ONON
On Holding AG
stock NYSE

At Close

Oct 20, 2025 3:59:57 PM EDT

41.46USD-0.849%(-0.35)3,670,100

36.88Bid 41.52Ask 4.64Spread

Pre-market

Oct 20, 2025 9:23:30 AM EDT

42.20USD+0.933%(+0.39)8,222

After-hours

Oct 20, 2025 4:28:30 PM EDT

41.52USD+0.157%(+0.06)18,726

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	42.0600	42.5200	41.430000	41.4600	-0.837%	3,670,100	0.000%
2025-10-17	41.7100	42.1300	41.550000	41.8100	-0.429%	3,851,243	-0.837%
2025-10-16	41.7000	42.3500	41.470000	41.9900	+1.352%	4,282,826	-1.262%
2025-10-15	42.4700	42.9900	41.400000	41.4300	-1.778%	6,457,298	+0.072%
2025-10-14	42.2200	42.9000	41.700000	42.1800	-1.838%	3,444,947	-1.707%
2025-10-13	42.5400	43.0100	42.490000	42.9700	+2.652%	4,762,495	-3.514%
2025-10-10	43.3900	43.3900	41.370000	41.8600	-3.326%	6,011,867	-0.956%
2025-10-09	43.5600	43.9200	42.840000	43.3000	-0.734%	3,717,976	-4.249%
2025-10-08	41.9500	43.8300	41.880000	43.6200	+4.579%	5,747,711	-4.952%
2025-10-07	42.4700	42.5200	41.400000	41.7100	-2.020%	7,118,916	-0.599%
2025-10-06	42.5500	42.7400	41.850000	42.5700	+1.116%	4,134,188	-2.607%
2025-10-03	42.1500	42.7900	42.070000	42.1000	-0.614%	4,342,340	-1.520%
2025-10-02	41.3200	42.5798	40.900000	42.3600	+3.418%	6,807,857	-2.125%
2025-10-01	42.4100	42.5900	40.800000	40.9600	-3.282%	7,802,658	+1.221%
2025-09-30	43.7500	43.7900	41.970000	42.3500	-2.845%	5,390,217	-2.102%
2025-09-29	43.3500	43.6700	42.261000	43.5900	+2.637%	4,903,752	-4.886%
2025-09-26	44.0200	44.3200	42.460000	42.4700	-3.301%	5,377,043	-2.378%
2025-09-25	45.3000	45.4000	43.390000	43.9200	-4.021%	7,663,393	-5.601%
2025-09-24	45.8100	46.0900	45.500000	45.7600	-0.218%	2,758,560	-9.397%
2025-09-23	45.7800	46.6400	45.630000	45.8600	+0.592%	5,098,626	-9.594%
2025-09-22	45.0300	45.8900	44.650000	45.5900	+0.796%	5,594,212	-9.059%
2025-09-19	45.2500	45.6100	44.459166	45.2300	+0.533%	6,127,954	-8.335%
2025-09-18	44.1500	45.3000	44.150000	44.9900	+2.623%	5,906,098	-7.846%
2025-09-17	43.4400	44.3500	43.160000	43.8400	+1.906%	6,019,796	-5.429%
2025-09-16	42.5000	43.0200	42.010000	43.0200	+0.820%	4,663,691	-3.626%
2025-09-15	43.4200	43.5400	42.490000	42.6700	-0.513%	4,951,650	-2.836%
2025-09-12	43.2100	43.4096	42.840000	42.8900	-0.947%	3,858,457	-3.334%
2025-09-11	42.8000	44.0480	42.250700	43.3000	+1.050%	6,377,923	-4.249%
2025-09-10	44.3000	44.3639	42.389900	42.8500	-3.469%	7,518,308	-3.244%
2025-09-09	45.1800	45.4405	44.230000	44.3900	-1.792%	4,592,506	-6.601%
2025-09-08	45.8500	46.1900	44.620000	45.2000	-0.703%	6,404,980	-8.274%
2025-09-05	45.8300	46.3400	45.220000	45.5200	-1.151%	5,230,937	-8.919%
2025-09-04	44.6500	46.0850	44.610000	46.0500	+2.790%	3,737,302	-9.967%
2025-09-03	44.6000	45.6500	44.310000	44.8000	+0.022%	4,418,277	-7.455%
2025-09-02	44.4300	44.9141	44.110000	44.7900	-0.643%	5,211,580	-7.435%
2025-08-29	44.5200	45.4900	44.443800	45.0800	+1.099%	4,565,195	-8.030%
2025-08-28	45.3800	45.7299	44.530000	44.5900	-1.306%	4,451,260	-7.020%
2025-08-27	45.4300	45.7675	45.010000	45.1800	0.000%	2,774,903	-8.234%
2025-08-26	45.8600	46.0437	44.910000	45.1800	-0.899%	3,749,055	-8.234%
2025-08-25	46.5000	46.8100	45.524500	45.5900	-2.083%	4,332,345	-9.059%
2025-08-22	44.7300	46.5600	44.170000	46.5600	+4.441%	5,823,648	-10.954%
2025-08-21	44.9000	45.0500	44.210000	44.5800	-1.459%	5,566,601	-6.999%
2025-08-20	45.2600	45.8300	44.480000	45.2400	+0.466%	4,567,665	-8.355%
2025-08-19	45.4100	46.0300	44.730000	45.0300	-0.420%	6,306,654	-7.928%
2025-08-18	45.2950	45.8500	44.890000	45.2200	-0.265%	5,586,072	-8.315%
2025-08-15	44.7700	45.6000	44.655000	45.3400	+2.556%	9,608,524	-8.558%
2025-08-14	47.0000	47.1400	44.020000	44.2100	-8.259%	14,639,184	-6.220%
2025-08-13	48.4500	49.0200	47.190000	48.1900	-3.252%	14,359,439	-13.966%
2025-08-12	52.2000	52.2000	48.654600	49.8100	+8.946%	19,392,539	-16.764%
2025-08-11	46.6400	47.0300	45.510000	45.7200	+0.131%	15,463,852	-9.318%
2025-08-08	45.4100	45.8500	44.910000	45.6600	+1.107%	6,709,561	-9.198%
2025-08-07	47.3000	47.5100	44.700000	45.1600	-3.525%	9,363,251	-8.193%
2025-08-06	47.2600	47.8100	46.350000	46.8100	-0.721%	6,258,099	-11.429%
2025-08-05	48.0000	48.0000	47.090000	47.1500	-0.945%	4,469,364	-12.068%
2025-08-04	47.2700	47.7500	46.745000	47.6000	+1.212%	7,625,902	-12.899%
2025-08-01	47.5000	47.9850	46.610000	47.0300	-3.171%	8,754,279	-11.844%
2025-07-31	50.8300	50.9400	48.260000	48.5700	-4.163%	6,929,475	-14.639%
2025-07-30	51.5500	51.9100	50.270000	50.6800	-2.068%	5,539,347	-18.193%
2025-07-29	51.2000	52.4100	51.100000	51.7500	+1.570%	5,813,476	-19.884%
2025-07-28	51.1700	51.4574	50.430000	50.9500	+0.374%	5,498,804	-18.626%
2025-07-25	51.6000	51.6400	50.310000	50.7600	+1.622%	4,125,138	-18.322%
2025-07-24	51.3800	51.4381	49.610000	49.9500	-3.273%	5,339,582	-16.997%
2025-07-23	50.9000	51.8400	50.660000	51.6400	+2.542%	4,591,710	-19.713%
2025-07-22	52.5700	52.7800	50.100000	50.3600	-5.356%	7,165,287	-17.673%
2025-07-21	53.1300	53.3700	52.135000	53.2100	+0.169%	4,221,333	-22.082%
2025-07-18	54.2900	54.3700	52.930000	53.1200	-2.065%	2,955,459	-21.950%
2025-07-17	52.9000	54.4100	52.570000	54.2400	+2.572%	3,809,876	-23.562%
2025-07-16	53.5800	53.6900	51.900000	52.8800	-1.085%	3,642,999	-21.596%
2025-07-15	53.3200	53.5400	51.550000	53.4600	+0.376%	4,120,247	-22.447%
2025-07-14	52.5600	53.7300	52.230000	53.2600	+1.564%	3,271,947	-22.155%
2025-07-11	53.3100	53.4800	52.180000	52.4400	-1.632%	3,611,495	-20.938%
2025-07-10	54.2000	54.7200	53.065000	53.3100	-1.497%	3,632,887	-22.228%
2025-07-09	52.8000	54.1300	52.250000	54.1200	+2.890%	3,119,140	-23.392%
2025-07-08	53.9300	54.5000	52.030000	52.6000	-3.238%	4,989,804	-21.179%
2025-07-07	54.1700	54.6400	53.355000	54.3600	+0.092%	5,432,804	-23.731%
2025-07-03	54.1300	54.7200	53.510000	54.3100	+1.136%	3,203,823	-23.660%
2025-07-02	52.1800	55.9500	52.000000	53.7000	+2.854%	12,364,987	-22.793%
2025-07-01	51.5000	53.1700	51.190800	52.2100	+0.307%	4,709,985	-20.590%
2025-06-30	52.8800	53.0000	51.860000	52.0500	-0.838%	4,838,589	-20.346%
2025-06-27	52.4900	52.9800	51.640000	52.4900	+1.745%	26,314,394	-21.014%
2025-06-26	51.6800	52.0600	50.750000	51.5900	+0.214%	4,581,706	-19.636%
2025-06-25	52.8900	52.9900	51.000000	51.4800	-1.868%	3,662,790	-19.464%
2025-06-24	53.6400	53.8400	52.350000	52.4600	-1.149%	3,707,492	-20.968%
2025-06-23	51.8800	53.1200	51.210000	53.0700	+0.759%	4,413,056	-21.877%
2025-06-20	52.2600	53.0500	51.740000	52.6700	+1.542%	3,694,893	-21.283%
2025-06-18	52.0900	52.4000	51.360000	51.8700	-0.403%	3,223,891	-20.069%
2025-06-17	52.6800	53.0900	51.960000	52.0800	-1.754%	4,118,248	-20.392%
2025-06-16	53.1800	53.5850	52.500000	53.0100	+1.435%	5,950,393	-21.788%
2025-06-13	54.2400	55.4500	51.120000	52.2600	-6.226%	9,336,794	-20.666%
2025-06-12	56.1300	56.8150	55.110000	55.7300	-1.867%	3,721,033	-25.606%
2025-06-11	57.2000	58.0800	56.790000	56.7900	-0.246%	2,967,400	-26.994%
2025-06-10	56.5000	57.0300	56.030000	56.9300	+0.832%	4,258,309	-27.174%
2025-06-09	57.7500	57.8000	56.000000	56.4600	-0.177%	2,998,225	-26.567%
2025-06-06	56.9000	57.1950	56.230000	56.5600	-0.685%	2,746,940	-26.697%
2025-06-05	57.9500	58.2500	56.130000	56.9500	-1.861%	5,719,105	-27.199%
2025-06-04	58.5300	58.6900	57.910000	58.0300	-0.854%	2,794,249	-28.554%
2025-06-03	59.1600	59.2109	58.230000	58.5300	-1.031%	3,076,282	-29.165%
2025-06-02	59.2000	59.3600	58.270000	59.1400	-0.421%	3,305,151	-29.895%
2025-05-30	59.0200	59.5600	58.420000	59.3900	+0.935%	3,404,757	-30.190%
2025-05-29	60.4700	60.6200	58.585000	58.8400	-1.572%	4,227,674	-29.538%
2025-05-28	61.0000	61.2882	59.570100	59.7800	-1.483%	4,056,000	-30.646%
2025-05-27	59.5300	60.8100	59.410000	60.6800	+3.833%	4,830,081	-31.674%
2025-05-23	56.1000	59.2600	55.880000	58.4400	-0.646%	4,394,994	-29.055%
2025-05-22	58.8050	59.6000	58.560000	58.8200	-0.541%	3,891,812	-29.514%
2025-05-21	59.1000	60.3900	58.950000	59.1400	-0.888%	5,541,050	-29.895%
2025-05-20	59.7650	60.4200	59.190000	59.6700	-0.533%	3,065,763	-30.518%
2025-05-19	58.5000	60.3200	58.180000	59.9900	+0.150%	4,068,475	-30.888%
2025-05-16	60.3400	60.4200	59.290000	59.9000	-0.581%	6,207,677	-30.785%
2025-05-15	57.5000	60.3400	57.190000	60.2500	+4.619%	11,383,629	-31.187%
2025-05-14	57.3200	59.5600	57.100000	57.5900	+0.366%	7,859,946	-28.008%
2025-05-13	55.0100	57.9800	54.680000	57.3800	+11.830%	14,646,359	-27.745%
2025-05-12	51.4000	52.2800	49.830000	51.3100	+3.824%	9,581,744	-19.197%
2025-05-09	49.4700	50.1000	49.110000	49.4200	-0.603%	2,614,775	-16.107%
2025-05-08	49.4500	50.5500	48.960000	49.7200	+2.452%	5,085,444	-16.613%
2025-05-07	48.5600	49.4800	48.020000	48.5300	+0.685%	2,932,407	-14.568%
2025-05-06	48.1400	48.9500	47.750000	48.2000	-1.411%	3,262,850	-13.983%
2025-05-05	49.1100	49.5870	48.700000	48.8900	-0.041%	2,961,705	-15.197%
2025-05-02	48.3500	49.2300	47.740000	48.9100	+2.494%	4,175,372	-15.232%
2025-05-01	48.4200	48.9300	47.670000	47.7200	-0.811%	3,047,125	-13.118%
2025-04-30	46.3700	48.2000	45.900000	48.1100	+0.438%	3,415,058	-13.822%
2025-04-29	46.3300	48.1800	46.330000	47.9000	+2.812%	3,662,798	-13.445%
2025-04-28	46.0100	46.9900	45.800000	46.5900	+3.464%	5,069,075	-11.011%
2025-04-25	44.6600	45.6100	44.070000	45.0300	+0.603%	3,850,782	-7.928%
2025-04-24	44.2200	45.0900	44.075000	44.7600	+1.889%	2,480,521	-7.373%
2025-04-23	44.5100	45.7100	43.860000	43.9300	+3.049%	3,875,066	-5.623%
2025-04-22	42.1400	43.3700	41.535000	42.6300	+3.195%	3,779,485	-2.745%
2025-04-21	41.7000	41.9400	40.320000	41.3100	-2.800%	3,559,335	+0.363%
2025-04-17	42.2000	42.5300	41.620000	42.5000	+1.796%	3,071,139	-2.447%
2025-04-16	42.3400	42.5200	41.010000	41.7500	-2.156%	4,284,561	-0.695%
2025-04-15	43.1900	43.2900	41.790000	42.6700	-1.158%	3,900,029	-2.836%
2025-04-14	44.9600	45.3000	42.770000	43.1700	-0.781%	5,046,550	-3.961%
2025-04-11	42.5700	43.9800	41.940000	43.5100	+1.139%	4,352,606	-4.712%
2025-04-10	43.1500	43.7700	41.170000	43.0200	-4.421%	6,681,485	-3.626%
2025-04-09	38.5600	46.3500	38.250000	45.0100	+15.677%	16,549,216	-7.887%
2025-04-08	42.4150	42.5100	37.970000	38.9100	-5.028%	9,509,493	+6.554%
2025-04-07	37.0400	41.3300	35.810000	40.9700	+3.433%	14,398,113	+1.196%
2025-04-04	35.1500	42.0100	34.590000	39.6100	+5.206%	20,431,859	+4.671%
2025-04-03	37.5000	40.3700	37.090000	37.6500	-16.184%	20,164,288	+10.120%
2025-04-02	42.0800	44.9900	42.021500	44.9200	+5.199%	5,092,695	-7.703%
2025-04-01	41.9200	43.3000	41.280000	42.7000	-2.778%	6,547,069	-2.904%
2025-03-31	42.8400	43.9700	41.230000	43.9200	-0.521%	5,285,906	-5.601%
2025-03-28	44.8400	45.0000	43.540000	44.1500	-4.022%	4,702,649	-6.093%
2025-03-27	45.8300	46.7000	44.875000	46.0000	-0.109%	3,124,611	-9.870%
2025-03-26	47.9600	48.1099	45.460000	46.0500	-4.003%	3,847,973	-9.967%
2025-03-25	48.0300	49.3900	47.720000	47.9700	-0.724%	2,589,742	-13.571%
2025-03-24	47.0800	48.6800	46.730000	48.3200	+4.476%	4,728,757	-14.197%
2025-03-21	44.5200	46.5450	43.360000	46.2500	+1.514%	4,159,973	-10.357%
2025-03-20	46.6000	47.0750	45.430000	45.5600	-3.208%	4,389,186	-8.999%
2025-03-19	46.4400	47.7950	45.750000	47.0700	+1.707%	2,680,837	-11.918%
2025-03-18	47.8400	48.0000	45.860000	46.2800	-3.704%	3,156,276	-10.415%
2025-03-17	46.3000	48.3600	46.140000	48.0600	+3.488%	2,448,462	-13.733%
2025-03-14	47.1700	47.6000	46.150000	46.4400	+0.151%	2,797,415	-10.724%
2025-03-13	46.5000	46.8500	44.020000	46.3700	-0.770%	4,012,476	-10.589%
2025-03-12	47.6000	48.1700	46.520000	46.7300	+3.454%	4,257,784	-11.278%
2025-03-11	45.1300	46.2100	44.670000	45.1700	+2.125%	5,881,591	-8.213%
2025-03-10	45.4800	45.7000	44.060000	44.2300	-5.208%	5,524,990	-6.263%
2025-03-07	48.8150	49.2000	45.270000	46.6600	-5.794%	6,523,463	-11.144%
2025-03-06	52.0000	52.1700	48.940000	49.5300	-5.621%	4,502,461	-16.293%
2025-03-05	52.2600	54.4900	51.920000	52.4800	+3.654%	6,976,938	-20.998%
2025-03-04	50.8400	51.7300	48.370000	50.6300	+5.810%	11,084,040	-18.112%
2025-03-03	48.1000	49.9800	47.550000	47.8500	-1.300%	7,163,711	-13.354%
2025-02-28	47.4700	48.5200	47.150000	48.4800	+3.834%	6,116,656	-14.480%
2025-02-27	49.6500	49.9000	46.620000	46.6900	-6.414%	6,093,401	-11.202%
2025-02-26	49.5500	51.5200	49.210000	49.8900	+3.079%	4,586,679	-16.897%
2025-02-25	48.7900	49.4500	47.340000	48.4000	-0.718%	4,349,880	-14.339%
2025-02-24	48.7400	49.7881	47.750000	48.7500	+0.640%	5,505,282	-14.954%
2025-02-21	51.5400	51.8800	47.840000	48.4400	-5.409%	6,400,563	-14.410%
2025-02-20	52.0700	52.1600	50.120000	51.2100	-1.652%	4,242,674	-19.039%
2025-02-19	52.9500	52.9500	51.550000	52.0700	-2.418%	3,279,104	-20.376%
2025-02-18	52.5000	53.5700	51.680100	53.3600	+2.556%	4,290,734	-22.301%
2025-02-14	52.3050	52.3500	50.610000	52.0300	-0.649%	5,074,863	-20.315%
2025-02-13	55.0750	55.2100	51.600000	52.3700	-3.090%	5,758,536	-20.833%
2025-02-12	51.6000	54.1000	50.330000	54.0400	+0.130%	6,707,876	-23.279%
2025-02-11	55.4400	55.4642	53.830000	53.9700	-3.123%	4,438,963	-23.180%
2025-02-10	57.3000	57.3000	54.535000	55.7100	-1.241%	5,485,062	-25.579%
2025-02-07	59.6800	60.0900	56.140000	56.4100	-5.543%	4,598,347	-26.502%
2025-02-06	60.5300	60.8800	59.660000	59.7200	+1.152%	2,336,447	-30.576%
2025-02-05	58.3500	59.2371	57.920000	59.0400	+1.200%	2,478,052	-29.776%
2025-02-04	58.6100	58.7050	57.000000	58.3400	-0.308%	3,822,175	-28.934%
2025-02-03	56.4400	59.0900	54.600100	58.5200	-2.271%	5,322,138	-29.152%
2025-01-31	60.8000	61.7000	59.180000	59.8800	-5.879%	5,763,943	-30.762%
2025-01-30	63.7100	64.0500	62.030000	63.6200	+0.920%	3,309,417	-34.832%
2025-01-29	62.1100	63.8000	61.260000	63.0400	+1.416%	3,527,328	-34.232%
2025-01-28	59.5100	62.5500	59.098800	62.1600	+3.773%	4,495,505	-33.301%
2025-01-27	58.4000	60.2400	58.020000	59.9000	-0.416%	3,017,483	-30.785%
2025-01-24	60.5100	60.9900	59.800000	60.1500	-0.496%	2,705,251	-31.072%
2025-01-23	58.3250	60.6914	57.550000	60.4500	+3.227%	3,569,220	-31.414%
2025-01-22	60.6500	60.6700	58.300000	58.5600	-2.319%	2,764,480	-29.201%
2025-01-21	59.2000	60.6000	58.060000	59.9500	+3.398%	4,593,182	-30.842%
2025-01-17	57.4200	59.1500	56.610000	57.9800	+2.929%	5,033,832	-28.493%
2025-01-16	55.0000	56.4800	54.960000	56.3300	+2.942%	2,395,462	-26.398%
2025-01-15	55.8400	55.9600	54.370000	54.7200	+0.404%	2,048,467	-24.232%
2025-01-14	56.1500	56.9300	54.170000	54.5000	-1.589%	2,452,873	-23.927%
2025-01-13	55.8900	56.3900	53.940000	55.3800	-2.207%	3,011,466	-25.135%
2025-01-10	55.0000	57.0000	54.710000	56.6300	+1.963%	3,288,254	-26.788%
2025-01-08	55.0400	55.8850	54.307500	55.5400	+0.470%	2,379,900	-25.351%
2025-01-07	55.8200	56.4100	54.910000	55.2800	+1.208%	2,892,822	-25.000%
2025-01-06	57.0900	57.5000	54.270000	54.6200	-3.532%	3,721,854	-24.094%
2025-01-03	56.0000	57.0400	55.970000	56.6200	+2.258%	1,957,073	-26.775%
2025-01-02	55.3400	55.8540	54.600000	55.3700	+1.095%	2,258,990	-25.122%
2024-12-31	54.9900	55.5000	54.570600	54.7700	-0.761%	1,710,702	-24.302%
2024-12-30	54.1600	55.8100	53.800000	55.1900	-0.791%	3,314,296	-24.878%
2024-12-27	56.1000	56.1700	55.000000	55.6300	-1.348%	1,515,809	-25.472%
2024-12-26	56.2800	56.9999	55.950000	56.3900	-0.106%	1,982,304	-26.476%
2024-12-24	56.6600	56.7600	56.180000	56.4500	-0.353%	857,460	-26.554%
2024-12-23	56.8200	57.8106	55.995000	56.6500	-0.858%	1,983,571	-26.814%
2024-12-20	53.8000	57.5700	53.080000	57.1400	+3.627%	2,215,146	-27.441%
2024-12-19	55.2500	55.9800	54.410000	55.1400	+0.694%	1,933,635	-24.810%
2024-12-18	55.3900	56.7820	54.510000	54.7600	-3.319%	2,976,905	-24.288%
2024-12-17	57.4800	57.6200	55.580000	56.6400	-2.142%	3,633,937	-26.801%
2024-12-16	57.5000	58.9299	56.620000	57.8800	+1.012%	2,467,744	-28.369%
2024-12-13	57.7700	58.1200	56.530000	57.3000	-0.521%	1,940,221	-27.644%
2024-12-12	57.7400	58.4100	57.300000	57.6000	-1.031%	1,571,158	-28.021%
2024-12-11	56.2900	58.3000	55.830000	58.2000	+5.473%	2,808,367	-28.763%
2024-12-10	55.2000	56.0400	54.500000	55.1800	+0.291%	2,640,798	-24.864%
2024-12-09	57.6600	57.6600	54.889900	55.0200	-4.545%	5,228,851	-24.646%
2024-12-06	59.9500	60.1200	57.620000	57.6400	-2.914%	3,487,977	-28.071%
2024-12-05	59.0000	59.7300	58.440000	59.3700	+0.627%	2,501,261	-30.167%
2024-12-04	59.0900	59.8000	58.270000	59.0000	-0.907%	2,915,340	-29.729%
2024-12-03	58.8900	59.8400	58.020000	59.5400	+1.726%	3,427,005	-30.366%
2024-12-02	58.6400	59.1900	57.890000	58.5300	+0.343%	3,215,101	-29.165%
2024-11-29	57.9800	58.7000	57.310000	58.3300	+0.743%	1,289,912	-28.922%
2024-11-27	58.1600	58.5400	56.840000	57.9000	-0.138%	1,874,743	-28.394%
2024-11-26	58.5000	58.7800	57.600000	57.9800	-0.838%	2,482,346	-28.493%
2024-11-25	58.9000	59.1900	57.520100	58.4700	+0.585%	5,525,396	-29.092%
2024-11-22	57.0000	58.5050	56.875000	58.1300	+3.453%	4,153,030	-28.677%
2024-11-21	54.9800	56.6600	54.560000	56.1900	+4.559%	4,817,688	-26.215%
2024-11-20	54.0600	54.4900	52.750000	53.7400	+0.637%	1,652,957	-22.851%
2024-11-19	50.6000	53.8800	50.300000	53.4000	+3.709%	3,476,061	-22.360%
2024-11-18	51.4100	51.6500	49.510000	51.4900	-0.828%	3,199,114	-19.480%
2024-11-15	52.7900	52.9000	51.760000	51.9200	-2.680%	2,584,043	-20.146%
2024-11-14	52.7200	53.5500	51.810000	53.3500	+1.214%	2,579,209	-22.287%
2024-11-13	54.0000	56.4400	52.700000	52.7100	+0.171%	6,087,263	-21.343%
2024-11-12	53.9500	54.0000	49.940000	52.6200	-0.171%	10,918,396	-21.209%
2024-11-11	52.7400	53.7200	52.010000	52.7100	+2.369%	10,636,180	-21.343%
2024-11-08	49.7200	51.7500	49.570000	51.4900	+2.203%	4,760,475	-19.480%
2024-11-07	48.5400	50.6000	48.000000	50.3800	+5.907%	4,758,210	-17.705%
2024-11-06	49.0000	49.3600	47.102500	47.5700	-0.647%	3,500,373	-12.844%
2024-11-05	46.9000	47.9100	46.630000	47.8800	+3.413%	2,245,799	-13.409%
2024-11-04	46.9700	47.4800	46.280000	46.3000	-0.430%	3,114,607	-10.454%
2024-11-01	47.7600	47.9085	46.280000	46.5000	-1.940%	3,326,894	-10.839%
2024-10-31	48.6400	48.7500	47.020000	47.4200	-2.848%	2,846,434	-12.569%
2024-10-30	49.6300	49.7100	48.630000	48.8100	-2.204%	2,465,195	-15.058%
2024-10-29	50.0700	50.4300	48.410000	49.9100	-1.383%	3,086,191	-16.930%
2024-10-28	51.0000	51.3600	50.320100	50.6100	-0.079%	2,760,166	-18.079%
2024-10-25	49.0500	51.5000	48.950000	50.6500	+6.430%	5,889,322	-18.144%
2024-10-24	47.9100	48.3700	47.260000	47.5900	+0.443%	2,328,370	-12.881%
2024-10-23	48.2500	48.9500	46.500000	47.3800	-2.630%	3,380,621	-12.495%
2024-10-22	47.5200	49.2300	47.300000	48.6600	+0.724%	3,356,060	-14.797%
2024-10-21	48.2100	48.4200	47.250000	48.3100	-0.041%	2,623,450	-14.179%
2024-10-18	48.6600	49.1916	47.900000	48.3300	+0.353%	2,178,067	-14.215%
2024-10-17	49.9300	50.1066	48.050000	48.1600	-1.974%	2,603,580	-13.912%
2024-10-16	49.5000	49.5100	48.620000	49.1300	-0.526%	1,997,910	-15.612%
2024-10-15	49.2500	49.8558	48.970000	49.3900	-0.443%	3,327,955	-16.056%
2024-10-14	49.9100	50.3199	48.710000	49.6100	-0.780%	3,643,255	-16.428%
2024-10-11	49.9500	50.2300	49.550000	50.0000	+0.100%	2,622,041	-17.080%
2024-10-10	50.3800	50.5500	49.710000	49.9500	-1.963%	2,928,914	-16.997%
2024-10-09	52.1100	52.8000	50.920000	50.9500	-1.546%	3,273,072	-18.626%
2024-10-08	50.3400	52.6200	50.280000	51.7500	+2.679%	3,146,008	-19.884%
2024-10-07	51.6000	52.1780	49.790000	50.4000	-2.533%	3,285,335	-17.738%
2024-10-04	51.0000	51.8200	50.780000	51.7100	+4.107%	3,483,992	-19.822%
2024-10-03	48.9000	49.6700	48.530100	49.6700	+0.935%	2,385,456	-16.529%
2024-10-02	49.0000	49.5400	48.150000	49.2100	-0.284%	3,935,002	-15.749%
2024-10-01	50.1000	50.3000	48.710000	49.3500	-1.595%	3,575,922	-15.988%
2024-09-30	51.0000	51.0000	49.880000	50.1500	-1.917%	3,151,265	-17.328%
2024-09-27	51.6000	51.7200	50.800000	51.1300	-0.853%	4,859,674	-18.913%
2024-09-26	51.4600	52.0600	50.760000	51.5700	+2.729%	3,933,810	-19.604%
2024-09-25	50.5700	50.8595	49.802600	50.2000	-0.732%	3,450,645	-17.410%
2024-09-24	50.5500	51.1400	49.770000	50.5700	+0.317%	2,649,641	-18.015%
2024-09-23	50.8500	51.2000	49.900000	50.4100	+0.921%	4,117,851	-17.754%
2024-09-20	49.1300	50.8100	49.040000	49.9500	+0.442%	4,592,291	-16.997%
2024-09-19	51.8100	52.1600	49.480000	49.7300	-2.375%	7,525,084	-16.630%
2024-09-18	49.9800	52.0000	49.510000	50.9400	+3.431%	5,379,772	-18.610%
2024-09-17	50.0000	50.1150	49.250000	49.2500	-1.263%	3,455,290	-15.817%
2024-09-16	49.1000	50.0850	48.660000	49.8800	+2.570%	4,012,756	-16.881%
2024-09-13	48.5900	49.3500	48.373100	48.6300	-0.856%	5,412,155	-14.744%
2024-09-12	47.4100	49.3500	47.000000	49.0500	+5.666%	6,113,544	-15.474%
2024-09-11	45.0000	46.6700	43.380000	46.4200	+2.563%	4,476,819	-10.685%
2024-09-10	44.5000	45.4100	44.130000	45.2600	+2.029%	3,990,185	-8.396%
2024-09-09	44.9900	45.2757	44.130000	44.3600	-0.180%	3,266,000	-6.537%
2024-09-06	44.9400	45.2000	43.320000	44.4400	-0.759%	4,699,584	-6.706%
2024-09-05	45.3400	45.5400	44.600000	44.7800	-2.013%	2,928,422	-7.414%
2024-09-04	45.2100	46.2699	42.000000	45.7000	-0.803%	5,902,060	-9.278%
2024-09-03	47.0900	47.5000	45.620000	46.0700	-1.937%	3,875,677	-10.007%
2024-08-30	47.1800	47.3200	46.010000	46.9800	+0.128%	3,865,001	-11.750%
2024-08-29	46.3750	47.9000	45.600000	46.9200	+1.186%	6,222,843	-11.637%
2024-08-28	47.1800	47.5200	46.090000	46.3700	-3.235%	8,513,689	-10.589%
2024-08-27	45.0800	48.0800	45.000000	47.9200	+4.401%	9,504,988	-13.481%
2024-08-26	44.8200	45.9300	44.050000	45.9000	+2.984%	7,922,757	-9.673%
2024-08-23	43.7000	45.0600	43.490000	44.5700	+3.195%	4,707,119	-6.978%
2024-08-22	43.5100	44.0423	42.980000	43.1900	-0.621%	3,579,325	-4.006%
2024-08-21	42.0000	44.5800	41.930000	43.4600	+4.146%	8,352,152	-4.602%
2024-08-20	42.4500	42.4500	41.120100	41.7300	-1.696%	4,250,003	-0.647%
2024-08-19	42.8600	43.0000	42.020000	42.4500	-0.212%	2,956,237	-2.332%
2024-08-16	42.5100	42.9200	41.270000	42.5400	-0.445%	4,201,253	-2.539%
2024-08-15	42.0000	43.0000	41.800000	42.7300	+5.350%	5,449,420	-2.972%
2024-08-14	41.3300	42.0100	40.360000	40.5600	-1.720%	5,840,365	+2.219%
2024-08-13	41.5300	43.2000	38.300000	41.2700	+4.349%	18,686,776	+0.460%
2024-08-12	40.6600	41.3900	39.500000	39.5500	-1.690%	9,235,599	+4.829%
2024-08-09	39.0600	40.4800	39.050000	40.2300	+3.048%	5,262,072	+3.057%
2024-08-08	37.5400	39.0800	37.500000	39.0400	+5.656%	4,136,460	+6.199%
2024-08-07	37.9700	38.9400	36.835000	36.9500	-2.326%	4,545,267	+12.206%
2024-08-06	37.5200	38.2600	37.070000	37.8300	+1.584%	3,995,249	+9.596%
2024-08-05	35.2450	38.2500	35.245000	37.2400	-3.698%	5,441,937	+11.332%
2024-08-02	38.5600	39.1600	37.730000	38.6700	-3.925%	5,346,569	+7.215%
2024-08-01	41.0700	41.5400	39.820000	40.2500	-2.825%	3,325,996	+3.006%
2024-07-31	40.2100	41.7000	39.810000	41.4200	+6.698%	5,690,631	+0.097%
2024-07-30	40.0900	40.2689	38.370000	38.8200	-2.536%	3,260,728	+6.801%
2024-07-29	40.4100	40.4100	39.510100	39.8300	-0.970%	3,095,085	+4.092%
2024-07-26	40.0100	40.6800	39.630000	40.2200	+5.288%	3,900,089	+3.083%
2024-07-25	38.5500	39.0350	37.352000	38.2000	-0.779%	2,879,885	+8.534%
2024-07-24	40.3600	40.3600	38.450000	38.5000	-4.985%	3,710,053	+7.688%
2024-07-23	41.0900	41.8599	40.280000	40.5200	-0.148%	2,806,225	+2.320%
2024-07-22	40.2500	40.6800	39.380000	40.5800	+1.298%	3,796,403	+2.169%
2024-07-19	40.1600	41.1400	40.040000	40.0600	-0.150%	3,648,952	+3.495%
2024-07-18	41.2800	42.4500	39.985000	40.1200	-0.595%	6,751,127	+3.340%
2024-07-17	38.8500	41.4200	38.545300	40.3600	+2.959%	8,706,303	+2.725%
2024-07-16	38.0600	39.7800	38.060000	39.2000	+4.283%	7,576,901	+5.765%
2024-07-15	37.4300	37.6800	36.760000	37.5900	+0.213%	5,826,203	+10.295%
2024-07-12	37.3500	37.7650	36.890000	37.5100	+1.296%	3,721,234	+10.531%
2024-07-11	37.0300	37.3300	36.350000	37.0300	+1.092%	4,431,892	+11.963%
2024-07-10	37.2900	37.5300	36.120000	36.6300	-1.532%	3,757,605	+13.186%
2024-07-09	38.2150	38.4700	37.142500	37.2000	-1.925%	3,679,581	+11.452%
2024-07-08	37.0800	38.0300	37.060000	37.9300	+1.990%	3,702,315	+9.307%
2024-07-05	36.7500	37.3110	36.050000	37.1900	+1.473%	3,126,861	+11.482%
2024-07-03	37.3000	37.5100	36.420000	36.6500	-1.531%	4,070,730	+13.124%
2024-07-02	38.2600	38.3100	36.730000	37.2200	-2.130%	4,473,837	+11.392%
2024-07-01	38.9400	39.0920	37.760000	38.0300	-1.985%	3,617,211	+9.019%
2024-06-28	38.5200	39.3900	37.710000	38.8000	-0.589%	7,241,554	+6.856%
2024-06-27	38.3300	39.4500	38.050000	39.0300	+1.114%	4,311,436	+6.226%
2024-06-26	38.7500	39.7500	38.260000	38.6000	-0.413%	4,655,951	+7.409%
2024-06-25	39.1100	39.2899	38.290000	38.7600	-0.692%	3,398,530	+6.966%
2024-06-24	38.8500	39.7200	38.020000	39.0300	-1.737%	5,357,626	+6.226%
2024-06-21	39.7300	39.8900	38.190000	39.7200	-4.817%	9,865,045	+4.381%
2024-06-20	41.9100	42.0000	40.920000	41.7300	-1.184%	6,305,044	-0.647%
2024-06-18	41.4800	42.3500	40.790000	42.2300	+1.441%	4,257,550	-1.823%
2024-06-17	41.5000	42.4800	39.160000	41.6300	-0.881%	6,199,214	-0.408%
2024-06-14	43.0200	43.3100	41.740000	42.0000	-2.098%	3,375,514	-1.286%
2024-06-13	43.7100	43.7200	42.410000	42.9000	-1.673%	3,114,088	-3.357%
2024-06-12	44.0000	44.3000	43.010000	43.6300	-0.365%	4,139,789	-4.974%
2024-06-11	43.5000	44.2099	43.100000	43.7900	+2.481%	4,393,837	-5.321%
2024-06-10	42.0800	43.2200	41.580000	42.7300	+0.897%	4,817,407	-2.972%
2024-06-07	41.9200	43.0600	41.300000	42.3500	+0.355%	3,291,114	-2.102%
2024-06-06	43.1700	43.3900	41.950800	42.2000	+0.476%	3,676,917	-1.754%
2024-06-05	40.6000	42.3550	40.345000	42.0000	+2.891%	3,902,589	-1.286%
2024-06-04	41.2900	41.8000	40.600000	40.8200	-1.018%	3,816,424	+1.568%
2024-06-03	42.8700	43.0099	40.860000	41.2400	-3.056%	4,966,329	+0.533%
2024-05-31	42.6000	43.3499	41.880000	42.5400	-0.141%	3,424,499	-2.539%
2024-05-30	42.8300	43.5400	42.190000	42.6000	-0.117%	4,443,084	-2.676%
2024-05-29	41.9000	42.9600	41.280000	42.6500	+1.985%	5,145,069	-2.790%
2024-05-28	40.5800	42.1000	40.460000	41.8200	+3.952%	8,558,213	-0.861%
2024-05-24	39.0000	40.3200	38.780400	40.2300	+4.738%	7,427,409	+3.057%
2024-05-23	37.8800	38.9400	37.450000	38.4100	+2.181%	4,406,641	+7.941%
2024-05-22	37.1600	37.9300	36.900000	37.5900	+0.750%	2,475,940	+10.295%
2024-05-21	38.2000	38.3100	37.270000	37.3100	-2.737%	4,347,775	+11.123%
2024-05-20	38.0300	38.4200	37.320000	38.3600	+0.630%	3,563,810	+8.081%
2024-05-17	36.7300	38.6500	36.640000	38.1200	+4.039%	7,971,276	+8.762%
2024-05-16	36.5000	37.4300	36.075000	36.6400	+0.604%	5,260,130	+13.155%
2024-05-15	36.0500	37.4900	35.520000	36.4200	+0.331%	10,756,169	+13.839%
2024-05-14	35.3400	37.3100	33.550000	36.3000	+18.280%	24,799,575	+14.215%
2024-05-13	30.4900	31.1600	30.320000	30.6900	+0.954%	10,534,050	+35.093%
2024-05-10	31.5100	31.5200	29.840000	30.4000	-2.875%	9,911,394	+36.382%
2024-05-09	32.4500	32.5300	31.140000	31.3000	-5.094%	6,959,522	+32.460%
2024-05-08	33.5200	33.5200	32.270000	32.9800	-3.029%	3,233,855	+25.713%
2024-05-07	34.1400	34.9300	33.660000	34.0100	-0.088%	4,225,399	+21.905%
2024-05-06	33.7900	34.4050	33.620000	34.0400	+2.314%	2,577,932	+21.798%
2024-05-03	33.3300	33.7100	32.775000	33.2700	+1.619%	2,379,031	+24.617%
2024-05-02	32.1300	32.8200	31.410000	32.7400	+4.634%	2,559,515	+26.634%
2024-05-01	31.8700	32.0129	30.930000	31.2900	-1.449%	2,914,160	+32.502%
2024-04-30	32.5100	32.9000	31.745000	31.7500	-2.637%	2,717,454	+30.583%

.dark-mode .Sqcgz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sqcgz6{ color: #333333; background-color: white; border: 2px solid #333333; }ONONOn Holding AGstock NYSE

ONON
On Holding AG
stock NYSE