Dark

ONON
On Holding AG
stock NYSE

Market Open

Aug 11, 2026 1:36:13 PM EDT

30.98USD-20.196%(-7.84)27,942,404

30.97Bid 30.99Ask 0.02Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

31.47USD-18.934%(-7.35)773,099

After-hours

Aug 10, 2026 4:59:30 PM EDT

39.30USD+1.236%(+0.48)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	31.5000	31.6100	30.120000	30.9800	-20.113%	27,942,404	0.000%
2026-08-10	38.3400	39.0500	37.600000	38.7800	+3.276%	9,483,981	-20.113%
2026-08-07	38.0000	38.0400	37.160000	37.5500	+0.562%	5,092,426	-17.497%
2026-08-06	38.0200	38.3250	37.120000	37.3400	-2.226%	3,680,554	-17.033%
2026-08-05	38.0000	38.7199	37.665000	38.1900	+1.542%	3,354,294	-18.879%
2026-08-04	38.5000	38.5000	37.580000	37.6100	-0.896%	3,727,159	-17.628%
2026-08-03	37.7600	38.3500	37.420000	37.9500	+4.719%	5,048,374	-18.366%
2026-07-31	37.1000	37.1000	36.220000	36.2400	-2.318%	3,113,082	-14.514%
2026-07-30	37.4200	37.5000	36.510000	37.1000	-2.137%	4,309,665	-16.496%
2026-07-29	37.4100	38.7650	37.130000	37.9100	+0.053%	3,401,451	-18.280%
2026-07-28	37.7800	38.3700	37.300000	37.8900	+2.240%	3,381,203	-18.237%
2026-07-27	36.6700	37.6900	36.670000	37.0600	+3.462%	5,366,903	-16.406%
2026-07-24	34.8600	36.1300	34.610000	35.8200	+2.813%	7,047,385	-13.512%
2026-07-23	36.4400	36.4400	34.695000	34.8400	-4.939%	5,158,764	-11.079%
2026-07-22	37.4600	37.4800	36.080000	36.6500	-1.584%	4,208,611	-15.471%
2026-07-21	37.5800	37.9500	36.950000	37.2400	-1.089%	2,399,887	-16.810%
2026-07-20	37.0200	37.8500	36.620000	37.6500	+1.210%	3,751,092	-17.716%
2026-07-17	37.6800	38.3500	37.050000	37.2000	-2.618%	3,144,750	-16.720%
2026-07-16	37.8600	38.8500	36.780000	38.2000	+1.975%	2,853,800	-18.901%
2026-07-15	37.7600	38.4300	37.400000	37.4600	-0.742%	3,130,446	-17.298%
2026-07-14	37.5000	38.4600	37.500000	37.7400	-0.475%	2,709,350	-17.912%
2026-07-13	38.8300	39.2300	37.675000	37.9200	-1.609%	3,406,826	-18.302%
2026-07-10	37.4300	38.8200	36.670000	38.5400	+4.814%	5,773,736	-19.616%
2026-07-09	35.8900	37.3600	35.670000	36.7700	+1.072%	3,442,359	-15.747%
2026-07-08	36.0500	36.5501	35.280000	36.3800	-0.655%	3,392,539	-14.843%
2026-07-07	36.9600	37.1400	35.880000	36.6200	-0.678%	4,192,005	-15.401%
2026-07-06	36.9500	37.4500	36.120000	36.8700	+0.109%	4,225,919	-15.975%
2026-07-02	36.5000	37.2500	35.860000	36.8300	+3.571%	4,168,125	-15.884%
2026-07-01	35.5800	36.4900	35.270000	35.5600	+0.395%	5,581,244	-12.880%
2026-06-30	35.3800	35.8900	34.670000	35.4200	0.000%	6,535,577	-12.535%
2026-06-29	36.8900	37.3350	35.360000	35.4200	-4.451%	4,297,138	-12.535%
2026-06-26	36.3100	37.4500	35.680000	37.0700	+1.340%	5,361,547	-16.428%
2026-06-25	37.7200	38.3600	36.410000	36.5800	-0.921%	5,119,177	-15.309%
2026-06-24	35.6300	36.9200	35.220000	36.9200	+5.065%	8,130,341	-16.089%
2026-06-23	35.7900	36.1000	35.090000	35.1400	-2.955%	4,848,008	-11.838%
2026-06-22	38.6800	38.6800	35.630000	36.2100	-6.867%	8,331,888	-14.444%
2026-06-18	38.1100	39.2000	37.990000	38.8800	+3.075%	4,097,369	-20.319%
2026-06-17	38.1700	39.1490	37.570000	37.7200	-0.893%	6,566,429	-17.869%
2026-06-16	38.6500	39.2900	37.935000	38.0600	-1.628%	4,528,028	-18.602%
2026-06-15	39.6000	39.7450	38.140000	38.6900	+0.285%	3,333,563	-19.928%
2026-06-12	39.5000	39.7450	38.475000	38.5800	-1.607%	3,831,783	-19.699%
2026-06-11	37.3200	39.2200	37.320000	39.2100	+3.184%	4,668,678	-20.990%
2026-06-10	37.7500	38.4900	37.360000	38.0000	-0.654%	3,396,681	-18.474%
2026-06-09	37.4600	38.9200	37.290000	38.2500	+3.072%	4,432,095	-19.007%
2026-06-08	36.4300	37.2100	35.780000	37.1100	+0.081%	4,092,680	-16.518%
2026-06-05	37.2000	37.6300	36.660000	37.0800	-1.041%	4,174,699	-16.451%
2026-06-04	37.7900	37.9000	37.050000	37.4700	-0.133%	5,237,384	-17.321%
2026-06-03	38.0000	38.0000	36.770000	37.5200	-2.088%	3,919,467	-17.431%
2026-06-02	39.2400	39.2500	38.060000	38.3200	-3.306%	5,763,023	-19.154%
2026-06-01	40.6700	41.4100	39.600000	39.6300	-2.915%	7,407,191	-21.827%
2026-05-29	39.7500	41.0010	39.610000	40.8200	+2.692%	4,801,244	-24.106%
2026-05-28	39.1900	40.0700	38.580000	39.7500	+0.328%	5,069,823	-22.063%
2026-05-27	41.1200	41.2800	39.590000	39.6200	-1.736%	5,754,804	-21.807%
2026-05-26	40.0300	40.4550	39.435000	40.3200	+1.281%	5,543,243	-23.165%
2026-05-22	39.4000	40.1553	39.260000	39.8100	+1.582%	5,118,705	-22.180%
2026-05-21	37.5750	39.2550	37.010000	39.1900	+3.540%	8,110,573	-20.949%
2026-05-20	37.2400	37.9500	36.140000	37.8500	+1.366%	7,013,443	-18.151%
2026-05-19	38.1700	38.3000	37.040000	37.3400	-1.995%	5,243,524	-17.033%
2026-05-18	36.9000	38.2700	36.854700	38.1000	+2.254%	6,475,453	-18.688%
2026-05-15	37.0000	37.6500	35.960000	37.2600	+1.140%	8,409,506	-16.855%
2026-05-14	35.3900	36.9750	35.310000	36.8400	+4.097%	9,861,529	-15.907%
2026-05-13	33.7800	35.9400	33.560000	35.3900	+4.611%	15,484,886	-12.461%
2026-05-12	32.1150	34.2300	31.620000	33.8300	-0.617%	16,628,403	-8.424%
2026-05-11	35.0100	35.3400	33.570000	34.0400	-3.405%	11,180,779	-8.989%
2026-05-08	35.6500	35.7500	34.820000	35.2400	-1.150%	6,087,118	-12.089%
2026-05-07	36.0000	36.7300	35.380000	35.6500	-1.137%	6,810,987	-13.100%
2026-05-06	35.6300	36.0700	35.080000	36.0600	+4.250%	6,277,860	-14.088%
2026-05-05	34.5700	34.8500	33.810000	34.5900	+0.875%	4,895,773	-10.437%
2026-05-04	34.4200	35.2100	34.170000	34.2900	-0.724%	4,787,829	-9.653%
2026-05-01	35.9100	36.2600	34.330000	34.5400	-3.005%	7,188,253	-10.307%
2026-04-30	35.3300	35.9800	34.880000	35.6100	+0.793%	3,482,734	-13.002%
2026-04-29	35.3900	35.4900	34.882000	35.3300	-0.282%	3,184,839	-12.312%
2026-04-28	35.7800	36.2300	35.010000	35.4300	-1.392%	4,352,312	-12.560%
2026-04-27	35.9200	36.2500	35.360000	35.9300	-0.883%	3,137,124	-13.777%
2026-04-24	35.8850	36.3000	35.100000	36.2500	+0.083%	4,441,063	-14.538%
2026-04-23	36.9000	36.9000	35.600000	36.2200	-1.038%	3,987,351	-14.467%
2026-04-22	36.8700	37.1800	35.870000	36.6000	-0.354%	4,630,662	-15.355%
2026-04-21	37.3400	37.8900	36.440000	36.7300	-1.396%	3,115,318	-15.655%
2026-04-20	36.4800	37.4200	35.880000	37.2500	+0.812%	4,162,378	-16.832%
2026-04-17	36.6950	37.7700	36.695000	36.9500	+4.320%	5,796,070	-16.157%
2026-04-16	36.2000	36.5700	35.390000	35.4200	-0.028%	4,158,229	-12.535%
2026-04-15	35.9400	36.2200	35.410000	35.4300	-0.422%	5,666,711	-12.560%
2026-04-14	34.3900	35.8500	34.335000	35.5800	+4.066%	7,918,891	-12.929%
2026-04-13	33.3300	34.4800	33.150000	34.1900	+1.908%	4,803,281	-9.389%
2026-04-10	34.3900	34.6000	33.010000	33.5500	-2.584%	5,941,248	-7.660%
2026-04-09	33.6000	34.5300	33.200000	34.4400	+1.863%	5,350,624	-10.046%
2026-04-08	34.6000	35.5900	33.530000	33.8100	+4.967%	8,573,786	-8.370%
2026-04-07	33.3100	33.4400	31.760000	32.2100	-4.336%	15,912,915	-3.819%
2026-04-06	32.9500	33.9700	32.810000	33.6700	+1.938%	4,467,647	-7.989%
2026-04-02	33.9750	34.5300	32.825000	33.0300	-5.004%	8,097,038	-6.206%
2026-04-01	33.5100	35.0800	33.500000	34.7700	+2.205%	7,653,859	-10.900%
2026-03-31	32.4800	34.2400	32.280000	34.0200	+6.713%	9,966,538	-8.936%
2026-03-30	32.5300	33.1400	31.750000	31.8800	-1.575%	7,288,526	-2.823%
2026-03-27	32.0000	32.9900	31.410000	32.3900	+0.872%	12,057,120	-4.353%
2026-03-26	34.8200	34.9500	32.050000	32.1100	-8.675%	16,826,501	-3.519%
2026-03-25	36.9700	37.4900	34.700000	35.1600	-11.190%	24,887,830	-11.889%
2026-03-24	39.4400	40.1100	39.160000	39.5900	-0.677%	4,387,147	-21.748%
2026-03-23	38.3600	40.5200	38.210000	39.8600	+5.842%	6,303,583	-22.278%
2026-03-20	38.7000	38.8700	37.300000	37.6600	-3.113%	4,640,183	-17.738%
2026-03-19	38.4900	39.0200	38.070000	38.8700	-0.461%	3,874,290	-20.298%
2026-03-18	39.4400	40.3400	38.910000	39.0500	-1.860%	3,158,836	-20.666%
2026-03-17	39.6700	40.5600	39.650000	39.7900	+1.376%	4,081,925	-22.141%
2026-03-16	38.1000	39.3800	37.930000	39.2500	+3.317%	6,007,064	-21.070%
2026-03-13	38.1000	38.3450	37.630000	37.9900	+0.079%	5,035,529	-18.452%
2026-03-12	39.1100	40.0400	37.810000	37.9600	-3.753%	8,489,907	-18.388%
2026-03-11	41.2500	41.4800	39.100000	39.4400	-3.852%	7,467,461	-21.450%
2026-03-10	41.2500	41.7200	40.440000	41.0200	-0.389%	4,075,300	-24.476%
2026-03-09	40.5500	41.3950	39.060000	41.1800	-0.675%	9,243,975	-24.769%
2026-03-06	42.4000	43.2500	41.390000	41.4600	-4.404%	5,490,406	-25.277%
2026-03-05	43.2300	44.1200	42.280000	43.3700	+0.324%	5,597,794	-28.568%
2026-03-04	43.2200	43.4400	41.780000	43.2300	-1.549%	8,338,204	-28.337%
2026-03-03	41.0400	44.0500	40.100000	43.9100	-6.095%	19,386,499	-29.447%
2026-03-02	44.9100	47.2600	44.522000	46.7600	+0.602%	9,161,506	-33.747%
2026-02-27	46.8000	47.0600	45.810000	46.4800	-2.353%	3,735,415	-33.348%
2026-02-26	47.2100	48.0800	46.540000	47.6000	+2.036%	4,061,772	-34.916%
2026-02-25	46.9000	47.2000	46.130000	46.6500	-0.299%	3,642,607	-33.591%
2026-02-24	47.4200	47.4350	46.250000	46.7900	-1.370%	3,322,148	-33.789%
2026-02-23	48.1800	48.9674	46.530000	47.4400	-4.006%	6,450,981	-34.696%
2026-02-20	47.8000	50.3000	47.740000	49.4200	+2.915%	5,434,858	-37.313%
2026-02-19	47.1000	48.3100	46.710000	48.0200	+1.458%	3,126,368	-35.485%
2026-02-18	46.6100	47.9300	46.475000	47.3300	+1.436%	2,790,402	-34.545%
2026-02-17	45.3100	46.6706	45.210000	46.6600	+3.025%	3,920,122	-33.605%
2026-02-13	44.7000	45.4900	44.395000	45.2900	+2.304%	3,155,325	-31.596%
2026-02-12	45.6000	46.3400	43.830000	44.2700	-2.252%	3,612,886	-30.020%
2026-02-11	45.6400	46.1350	45.080000	45.2900	-0.022%	5,193,130	-31.596%
2026-02-10	44.8800	46.3400	44.250500	45.3000	+2.165%	3,366,840	-31.611%
2026-02-09	43.5400	45.0500	43.500000	44.3400	+2.001%	3,902,350	-30.131%
2026-02-06	43.2900	43.8550	42.440000	43.4700	+1.281%	4,541,882	-28.732%
2026-02-05	43.5900	44.0000	42.275000	42.9200	-2.165%	4,604,084	-27.819%
2026-02-04	44.1500	45.4700	43.330000	43.8700	-0.589%	4,543,307	-29.382%
2026-02-03	45.6300	46.1400	42.990000	44.1300	-3.940%	10,001,702	-29.798%
2026-02-02	45.0000	46.1700	44.970000	45.9400	+1.525%	5,781,157	-32.564%
2026-01-30	45.7900	46.0100	44.660000	45.2500	+0.511%	5,922,516	-31.536%
2026-01-29	44.5100	45.0200	44.070100	45.0200	+0.357%	6,441,368	-31.186%
2026-01-28	45.9500	46.0600	44.100000	44.8600	-1.450%	4,592,425	-30.941%
2026-01-27	46.6100	46.6100	45.520000	45.5200	-2.044%	3,792,426	-31.942%
2026-01-26	45.8400	46.6300	45.720000	46.4700	+1.110%	3,413,316	-33.333%
2026-01-23	46.8600	47.0000	45.415000	45.9600	-1.416%	2,775,514	-32.594%
2026-01-22	46.1900	47.3000	46.190000	46.6200	+0.691%	2,792,657	-33.548%
2026-01-21	45.7450	47.0380	45.340000	46.3000	+4.941%	6,741,726	-33.089%
2026-01-20	45.0700	46.1500	44.100000	44.1200	-2.064%	6,326,264	-29.782%
2026-01-16	45.9000	46.2100	44.990000	45.0500	-2.065%	4,472,210	-31.232%
2026-01-15	44.6100	46.2500	44.215000	46.0000	+2.063%	7,491,819	-32.652%
2026-01-14	47.3000	47.3000	44.850000	45.0700	-4.634%	7,683,823	-31.262%
2026-01-13	48.8100	48.8100	47.120000	47.2600	-3.374%	5,879,496	-34.448%
2026-01-12	48.5900	50.2900	47.870000	48.9100	-0.428%	4,666,538	-36.659%
2026-01-09	49.5800	51.0796	48.532300	49.1200	-2.982%	6,377,415	-36.930%
2026-01-08	48.2700	51.0600	48.250000	50.6300	+4.048%	4,091,152	-38.811%
2026-01-07	48.8800	49.7700	48.415900	48.6600	-0.775%	4,491,003	-36.334%
2026-01-06	49.0000	50.1650	48.080000	49.0400	+0.082%	5,714,875	-36.827%
2026-01-05	47.5000	49.6900	47.420000	49.0000	+4.366%	5,743,162	-36.776%
2026-01-02	46.8400	47.6100	46.670000	46.9500	+1.011%	3,310,925	-34.015%
2025-12-31	47.3000	47.4290	46.230000	46.4800	-2.044%	3,040,896	-33.348%
2025-12-30	47.4200	48.1950	47.355000	47.4500	-0.021%	5,143,449	-34.710%
2025-12-29	46.2800	47.9100	46.280000	47.4600	+1.454%	3,984,161	-34.724%
2025-12-26	46.7100	46.9600	46.160000	46.7800	+0.624%	3,041,639	-33.775%
2025-12-24	47.8000	47.8000	46.400000	46.4900	-2.923%	2,113,220	-33.362%
2025-12-23	48.0200	48.1800	47.515000	47.8900	-0.519%	3,107,016	-35.310%
2025-12-22	48.9400	49.0000	47.840000	48.1400	-0.885%	3,916,342	-35.646%
2025-12-19	48.0000	48.9000	47.670000	48.5700	+0.227%	5,611,003	-36.216%
2025-12-18	48.5100	49.7800	48.270000	48.4600	+0.748%	4,135,515	-36.071%
2025-12-17	48.2100	48.6150	47.730000	48.1000	-0.393%	3,374,897	-35.593%
2025-12-16	48.0000	49.5400	47.940000	48.2900	+1.046%	4,705,525	-35.846%
2025-12-15	48.8300	48.9000	47.230000	47.7900	-1.989%	5,054,563	-35.175%
2025-12-12	49.4800	50.0200	48.570000	48.7600	-1.495%	3,672,507	-36.464%
2025-12-11	48.2000	49.5750	47.800600	49.5000	+1.601%	5,540,340	-37.414%
2025-12-10	47.7000	49.5200	47.595000	48.7200	+2.980%	6,914,555	-36.412%
2025-12-09	47.1000	47.7500	46.540000	47.3100	+0.617%	2,880,244	-34.517%
2025-12-08	47.8400	47.8988	45.830000	47.0200	-2.327%	5,629,538	-34.113%
2025-12-05	46.5700	48.1600	46.570000	48.1400	+3.505%	5,855,051	-35.646%
2025-12-04	47.2800	47.8700	46.300000	46.5100	-1.190%	3,588,515	-33.391%
2025-12-03	45.3400	47.5800	45.150000	47.0700	+4.252%	6,646,698	-34.183%
2025-12-02	45.0000	46.0500	44.870000	45.1500	+1.052%	5,838,102	-31.384%
2025-12-01	43.5200	45.3800	43.170000	44.6800	+1.569%	9,109,546	-30.662%
2025-11-28	43.3400	44.2399	43.280000	43.9900	+1.852%	3,016,827	-29.575%
2025-11-26	41.9700	43.4400	41.510000	43.1900	+3.424%	4,833,624	-28.270%
2025-11-25	40.7500	42.8500	40.260100	41.7600	+2.378%	6,251,724	-25.814%
2025-11-24	41.0500	41.6000	40.630000	40.7900	-1.187%	5,129,771	-24.050%
2025-11-21	41.5700	42.0700	40.450000	41.2800	-0.338%	6,728,155	-24.952%
2025-11-20	42.9700	43.5684	41.330000	41.4200	-4.342%	8,101,372	-25.205%
2025-11-19	42.7200	43.4600	42.180100	43.3000	+1.500%	5,979,925	-28.453%
2025-11-18	41.6800	42.7050	41.235000	42.6600	+3.043%	6,769,635	-27.379%
2025-11-17	42.0000	42.8950	41.080000	41.4000	-2.358%	7,372,677	-25.169%
2025-11-14	42.4000	44.1400	42.010000	42.4000	0.000%	13,488,283	-26.934%
2025-11-13	42.2900	44.7300	41.454600	42.4000	+2.144%	19,692,559	-26.934%
2025-11-12	43.8400	44.8700	41.010000	41.5100	+17.993%	48,483,022	-25.367%
2025-11-11	35.8200	35.9700	34.865000	35.1800	+0.629%	12,317,916	-11.939%
2025-11-10	35.8100	35.8900	34.405000	34.9600	-0.114%	10,163,164	-11.384%
2025-11-07	35.1200	35.9300	34.380000	35.0000	-1.436%	9,751,379	-11.486%
2025-11-06	35.6700	36.1600	34.890000	35.5100	-1.580%	7,532,754	-12.757%
2025-11-05	36.1400	37.1600	35.680000	36.0800	-0.331%	6,953,019	-14.135%
2025-11-04	35.6000	36.2700	35.350000	36.2000	-0.713%	6,405,422	-14.420%
2025-11-03	36.7500	37.4900	35.780000	36.4600	-1.857%	7,465,350	-15.030%
2025-10-31	37.2500	37.8050	36.655000	37.1500	-0.215%	7,915,749	-16.608%
2025-10-30	39.1200	39.2050	37.140000	37.2300	-5.243%	10,728,918	-16.788%
2025-10-29	40.5300	40.7500	38.685000	39.2900	-4.566%	8,152,609	-21.150%
2025-10-28	41.8100	41.9900	40.350000	41.1700	-2.464%	6,646,281	-24.751%
2025-10-27	42.3500	42.9500	41.700000	42.2100	+1.223%	4,678,094	-26.605%
2025-10-24	41.8100	42.6500	41.210000	41.7000	-3.539%	7,275,172	-25.707%
2025-10-23	42.1000	43.3500	41.860000	43.2300	+2.271%	4,164,446	-28.337%
2025-10-22	42.9800	43.5000	42.050000	42.2700	-1.491%	3,769,295	-26.709%
2025-10-21	41.4400	43.4200	41.160000	42.9100	+3.472%	4,095,931	-27.802%
2025-10-20	41.9800	42.5400	41.390000	41.4700	-0.837%	3,700,041	-25.295%
2025-10-17	41.4800	42.1400	41.480000	41.8200	-0.381%	3,856,143	-25.921%
2025-10-16	41.7300	42.3500	41.460000	41.9800	+1.303%	4,288,857	-26.203%
2025-10-15	42.5000	43.0200	41.400000	41.4400	-1.754%	6,466,292	-25.241%
2025-10-14	42.3350	42.9000	41.660000	42.1800	-1.838%	3,447,556	-26.553%
2025-10-13	41.9000	43.0200	41.380000	42.9700	+2.652%	4,775,607	-27.903%
2025-10-10	43.4000	43.5584	41.310000	41.8600	-3.326%	6,024,257	-25.991%
2025-10-09	43.5600	43.9200	42.840000	43.3000	-0.734%	3,717,976	-28.453%
2025-10-08	41.9500	43.8300	41.880000	43.6200	+4.579%	5,747,711	-28.978%
2025-10-07	42.4700	42.5200	41.400000	41.7100	-2.020%	7,118,916	-25.725%
2025-10-06	42.5500	42.7400	41.850000	42.5700	+1.116%	4,134,188	-27.226%
2025-10-03	42.1500	42.7900	42.070000	42.1000	-0.614%	4,342,340	-26.413%
2025-10-02	41.3200	42.5798	40.900000	42.3600	+3.418%	6,807,857	-26.865%
2025-10-01	42.4100	42.5900	40.800000	40.9600	-3.282%	7,802,658	-24.365%
2025-09-30	43.7500	43.7900	41.970000	42.3500	-2.845%	5,390,217	-26.848%
2025-09-29	43.3500	43.6700	42.261000	43.5900	+2.637%	4,903,752	-28.929%
2025-09-26	44.0200	44.3200	42.460000	42.4700	-3.301%	5,377,043	-27.054%
2025-09-25	45.3000	45.4000	43.390000	43.9200	-4.021%	7,663,393	-29.463%
2025-09-24	45.8100	46.0900	45.500000	45.7600	-0.218%	2,758,560	-32.299%
2025-09-23	45.7800	46.6400	45.630000	45.8600	+0.592%	5,098,626	-32.447%
2025-09-22	45.0300	45.8900	44.650000	45.5900	+0.796%	5,594,212	-32.047%
2025-09-19	45.2500	45.6100	44.459166	45.2300	+0.533%	6,127,954	-31.506%
2025-09-18	44.1500	45.3000	44.150000	44.9900	+2.623%	5,906,098	-31.140%
2025-09-17	43.4400	44.3500	43.160000	43.8400	+1.906%	6,019,796	-29.334%
2025-09-16	42.5000	43.0200	42.010000	43.0200	+0.820%	4,663,691	-27.987%
2025-09-15	43.4200	43.5400	42.490000	42.6700	-0.513%	4,951,650	-27.396%
2025-09-12	43.2100	43.4096	42.840000	42.8900	-0.947%	3,858,457	-27.769%
2025-09-11	42.8000	44.0480	42.250700	43.3000	+1.050%	6,377,923	-28.453%
2025-09-10	44.3000	44.3639	42.389900	42.8500	-3.469%	7,518,308	-27.701%
2025-09-09	45.1800	45.4405	44.230000	44.3900	-1.792%	4,592,506	-30.210%
2025-09-08	45.8500	46.1900	44.620000	45.2000	-0.703%	6,404,980	-31.460%
2025-09-05	45.8300	46.3400	45.220000	45.5200	-1.151%	5,230,937	-31.942%
2025-09-04	44.6500	46.0850	44.610000	46.0500	+2.790%	3,737,302	-32.725%
2025-09-03	44.6000	45.6500	44.310000	44.8000	+0.022%	4,418,277	-30.848%
2025-09-02	44.4300	44.9141	44.110000	44.7900	-0.643%	5,211,580	-30.833%
2025-08-29	44.5200	45.4900	44.443800	45.0800	+1.099%	4,565,195	-31.278%
2025-08-28	45.3800	45.7299	44.530000	44.5900	-1.306%	4,451,260	-30.523%
2025-08-27	45.4300	45.7675	45.010000	45.1800	0.000%	2,774,903	-31.430%
2025-08-26	45.8600	46.0437	44.910000	45.1800	-0.899%	3,749,055	-31.430%
2025-08-25	46.5000	46.8100	45.524500	45.5900	-2.083%	4,332,345	-32.047%
2025-08-22	44.7300	46.5600	44.170000	46.5600	+4.441%	5,823,648	-33.462%
2025-08-21	44.9000	45.0500	44.210000	44.5800	-1.459%	5,566,601	-30.507%
2025-08-20	45.2600	45.8300	44.480000	45.2400	+0.466%	4,567,665	-31.521%
2025-08-19	45.4100	46.0300	44.730000	45.0300	-0.420%	6,306,654	-31.201%
2025-08-18	45.2950	45.8500	44.890000	45.2200	-0.265%	5,586,072	-31.490%
2025-08-15	44.7700	45.6000	44.655000	45.3400	+2.556%	9,608,524	-31.672%
2025-08-14	47.0000	47.1400	44.020000	44.2100	-8.259%	14,639,184	-29.925%
2025-08-13	48.4500	49.0200	47.190000	48.1900	-3.252%	14,359,439	-35.713%
2025-08-12	52.2000	52.2000	48.654600	49.8100	+8.946%	19,392,539	-37.804%
2025-08-11	46.6400	47.0300	45.510000	45.7200	+0.131%	15,463,852	-32.240%
2025-08-08	45.4100	45.8500	44.910000	45.6600	+1.107%	6,709,561	-32.151%
2025-08-07	47.3000	47.5100	44.700000	45.1600	-3.525%	9,363,251	-31.399%
2025-08-06	47.2600	47.8100	46.350000	46.8100	-0.721%	6,258,099	-33.818%
2025-08-05	48.0000	48.0000	47.090000	47.1500	-0.945%	4,469,364	-34.295%
2025-08-04	47.2700	47.7500	46.745000	47.6000	+1.212%	7,625,902	-34.916%
2025-08-01	47.5000	47.9850	46.610000	47.0300	-3.171%	8,754,279	-34.127%
2025-07-31	50.8300	50.9400	48.260000	48.5700	-4.163%	6,929,475	-36.216%
2025-07-30	51.5500	51.9100	50.270000	50.6800	-2.068%	5,539,347	-38.871%
2025-07-29	51.2000	52.4100	51.100000	51.7500	+1.570%	5,813,476	-40.135%
2025-07-28	51.1700	51.4574	50.430000	50.9500	+0.374%	5,498,804	-39.195%
2025-07-25	51.6000	51.6400	50.310000	50.7600	+1.622%	4,125,138	-38.968%
2025-07-24	51.3800	51.4381	49.610000	49.9500	-3.273%	5,339,582	-37.978%
2025-07-23	50.9000	51.8400	50.660000	51.6400	+2.542%	4,591,710	-40.008%
2025-07-22	52.5700	52.7800	50.100000	50.3600	-5.356%	7,165,287	-38.483%
2025-07-21	53.1300	53.3700	52.135000	53.2100	+0.169%	4,221,333	-41.778%
2025-07-18	54.2900	54.3700	52.930000	53.1200	-2.065%	2,955,459	-41.679%
2025-07-17	52.9000	54.4100	52.570000	54.2400	+2.572%	3,809,876	-42.883%
2025-07-16	53.5800	53.6900	51.900000	52.8800	-1.085%	3,642,999	-41.415%
2025-07-15	53.3200	53.5400	51.550000	53.4600	+0.376%	4,120,247	-42.050%
2025-07-14	52.5600	53.7300	52.230000	53.2600	+1.564%	3,271,947	-41.833%
2025-07-11	53.3100	53.4800	52.180000	52.4400	-1.632%	3,611,495	-40.923%
2025-07-10	54.2000	54.7200	53.065000	53.3100	-1.497%	3,632,887	-41.887%
2025-07-09	52.8000	54.1300	52.250000	54.1200	+2.890%	3,119,140	-42.757%
2025-07-08	53.9300	54.5000	52.030000	52.6000	-3.238%	4,989,804	-41.103%
2025-07-07	54.1700	54.6400	53.355000	54.3600	+0.092%	5,432,804	-43.010%
2025-07-03	54.1300	54.7200	53.510000	54.3100	+1.136%	3,203,823	-42.957%
2025-07-02	52.1800	55.9500	52.000000	53.7000	+2.854%	12,364,987	-42.309%
2025-07-01	51.5000	53.1700	51.190800	52.2100	+0.307%	4,709,985	-40.663%
2025-06-30	52.8800	53.0000	51.860000	52.0500	-0.838%	4,838,589	-40.480%
2025-06-27	52.4900	52.9800	51.640000	52.4900	+1.745%	26,314,394	-40.979%
2025-06-26	51.6800	52.0600	50.750000	51.5900	+0.214%	4,581,706	-39.950%
2025-06-25	52.8900	52.9900	51.000000	51.4800	-1.868%	3,662,790	-39.821%
2025-06-24	53.6400	53.8400	52.350000	52.4600	-1.149%	3,707,492	-40.945%
2025-06-23	51.8800	53.1200	51.210000	53.0700	+0.759%	4,413,056	-41.624%
2025-06-20	52.2600	53.0500	51.740000	52.6700	+1.542%	3,694,893	-41.181%
2025-06-18	52.0900	52.4000	51.360000	51.8700	-0.403%	3,223,891	-40.274%
2025-06-17	52.6800	53.0900	51.960000	52.0800	-1.754%	4,118,248	-40.515%
2025-06-16	53.1800	53.5850	52.500000	53.0100	+1.435%	5,950,393	-41.558%
2025-06-13	54.2400	55.4500	51.120000	52.2600	-6.226%	9,336,794	-40.719%
2025-06-12	56.1300	56.8150	55.110000	55.7300	-1.867%	3,721,033	-44.411%
2025-06-11	57.2000	58.0800	56.790000	56.7900	-0.246%	2,967,400	-45.448%
2025-06-10	56.5000	57.0300	56.030000	56.9300	+0.832%	4,258,309	-45.582%
2025-06-09	57.7500	57.8000	56.000000	56.4600	-0.177%	2,998,225	-45.129%
2025-06-06	56.9000	57.1950	56.230000	56.5600	-0.685%	2,746,940	-45.226%
2025-06-05	57.9500	58.2500	56.130000	56.9500	-1.861%	5,719,105	-45.601%
2025-06-04	58.5300	58.6900	57.910000	58.0300	-0.854%	2,794,249	-46.614%
2025-06-03	59.1600	59.2109	58.230000	58.5300	-1.031%	3,076,282	-47.070%
2025-06-02	59.2000	59.3600	58.270000	59.1400	-0.421%	3,305,151	-47.616%
2025-05-30	59.0200	59.5600	58.420000	59.3900	+0.935%	3,404,757	-47.836%
2025-05-29	60.4700	60.6200	58.585000	58.8400	-1.572%	4,227,674	-47.349%
2025-05-28	61.0000	61.2882	59.570100	59.7800	-1.483%	4,056,000	-48.177%
2025-05-27	59.5300	60.8100	59.410000	60.6800	+3.833%	4,830,081	-48.945%
2025-05-23	56.1000	59.2600	55.880000	58.4400	-0.646%	4,394,994	-46.988%
2025-05-22	58.8050	59.6000	58.560000	58.8200	-0.541%	3,891,812	-47.331%
2025-05-21	59.1000	60.3900	58.950000	59.1400	-0.888%	5,541,050	-47.616%
2025-05-20	59.7650	60.4200	59.190000	59.6700	-0.533%	3,065,763	-48.081%
2025-05-19	58.5000	60.3200	58.180000	59.9900	+0.150%	4,068,475	-48.358%
2025-05-16	60.3400	60.4200	59.290000	59.9000	-0.581%	6,207,677	-48.280%
2025-05-15	57.5000	60.3400	57.190000	60.2500	+4.619%	11,383,629	-48.581%
2025-05-14	57.3200	59.5600	57.100000	57.5900	+0.366%	7,859,946	-46.206%
2025-05-13	55.0100	57.9800	54.680000	57.3800	+11.830%	14,646,359	-46.009%
2025-05-12	51.4000	52.2800	49.830000	51.3100	+3.824%	9,581,744	-39.622%
2025-05-09	49.4700	50.1000	49.110000	49.4200	-0.603%	2,614,775	-37.313%
2025-05-08	49.4500	50.5500	48.960000	49.7200	+2.452%	5,085,444	-37.691%
2025-05-07	48.5600	49.4800	48.020000	48.5300	+0.685%	2,932,407	-36.163%
2025-05-06	48.1400	48.9500	47.750000	48.2000	-1.411%	3,262,850	-35.726%
2025-05-05	49.1100	49.5870	48.700000	48.8900	-0.041%	2,961,705	-36.633%
2025-05-02	48.3500	49.2300	47.740000	48.9100	+2.494%	4,175,372	-36.659%
2025-05-01	48.4200	48.9300	47.670000	47.7200	-0.811%	3,047,125	-35.080%
2025-04-30	46.3700	48.2000	45.900000	48.1100	+0.438%	3,415,058	-35.606%
2025-04-29	46.3300	48.1800	46.330000	47.9000	+2.812%	3,662,798	-35.324%
2025-04-28	46.0100	46.9900	45.800000	46.5900	+3.464%	5,069,075	-33.505%
2025-04-25	44.6600	45.6100	44.070000	45.0300	+0.603%	3,850,782	-31.201%
2025-04-24	44.2200	45.0900	44.075000	44.7600	+1.889%	2,480,521	-30.786%
2025-04-23	44.5100	45.7100	43.860000	43.9300	+3.049%	3,875,066	-29.479%
2025-04-22	42.1400	43.3700	41.535000	42.6300	+3.195%	3,779,485	-27.328%
2025-04-21	41.7000	41.9400	40.320000	41.3100	-2.800%	3,559,335	-25.006%
2025-04-17	42.2000	42.5300	41.620000	42.5000	+1.796%	3,071,139	-27.106%
2025-04-16	42.3400	42.5200	41.010000	41.7500	-2.156%	4,284,561	-25.796%
2025-04-15	43.1900	43.2900	41.790000	42.6700	-1.158%	3,900,029	-27.396%
2025-04-14	44.9600	45.3000	42.770000	43.1700	-0.781%	5,046,550	-28.237%
2025-04-11	42.5700	43.9800	41.940000	43.5100	+1.139%	4,352,606	-28.798%
2025-04-10	43.1500	43.7700	41.170000	43.0200	-4.421%	6,681,485	-27.987%
2025-04-09	38.5600	46.3500	38.250000	45.0100	+15.677%	16,549,216	-31.171%
2025-04-08	42.4150	42.5100	37.970000	38.9100	-5.028%	9,509,493	-20.380%
2025-04-07	37.0400	41.3300	35.810000	40.9700	+3.433%	14,398,113	-24.384%
2025-04-04	35.1500	42.0100	34.590000	39.6100	+5.206%	20,431,859	-21.787%
2025-04-03	37.5000	40.3700	37.090000	37.6500	-16.184%	20,164,288	-17.716%
2025-04-02	42.0800	44.9900	42.021500	44.9200	+5.199%	5,092,695	-31.033%
2025-04-01	41.9200	43.3000	41.280000	42.7000	-2.778%	6,547,069	-27.447%
2025-03-31	42.8400	43.9700	41.230000	43.9200	-0.521%	5,285,906	-29.463%
2025-03-28	44.8400	45.0000	43.540000	44.1500	-4.022%	4,702,649	-29.830%
2025-03-27	45.8300	46.7000	44.875000	46.0000	-0.109%	3,124,611	-32.652%
2025-03-26	47.9600	48.1099	45.460000	46.0500	-4.003%	3,847,973	-32.725%
2025-03-25	48.0300	49.3900	47.720000	47.9700	-0.724%	2,589,742	-35.418%
2025-03-24	47.0800	48.6800	46.730000	48.3200	+4.476%	4,728,757	-35.886%
2025-03-21	44.5200	46.5450	43.360000	46.2500	+1.514%	4,159,973	-33.016%
2025-03-20	46.6000	47.0750	45.430000	45.5600	-3.208%	4,389,186	-32.002%
2025-03-19	46.4400	47.7950	45.750000	47.0700	+1.707%	2,680,837	-34.183%
2025-03-18	47.8400	48.0000	45.860000	46.2800	-3.704%	3,156,276	-33.060%
2025-03-17	46.3000	48.3600	46.140000	48.0600	+3.488%	2,448,462	-35.539%
2025-03-14	47.1700	47.6000	46.150000	46.4400	+0.151%	2,797,415	-33.290%
2025-03-13	46.5000	46.8500	44.020000	46.3700	-0.770%	4,012,476	-33.190%
2025-03-12	47.6000	48.1700	46.520000	46.7300	+3.454%	4,257,784	-33.704%
2025-03-11	45.1300	46.2100	44.670000	45.1700	+2.125%	5,881,591	-31.415%
2025-03-10	45.4800	45.7000	44.060000	44.2300	-5.208%	5,524,990	-29.957%
2025-03-07	48.8150	49.2000	45.270000	46.6600	-5.794%	6,523,463	-33.605%
2025-03-06	52.0000	52.1700	48.940000	49.5300	-5.621%	4,502,461	-37.452%
2025-03-05	52.2600	54.4900	51.920000	52.4800	+3.654%	6,976,938	-40.968%
2025-03-04	50.8400	51.7300	48.370000	50.6300	+5.810%	11,084,040	-38.811%
2025-03-03	48.1000	49.9800	47.550000	47.8500	-1.300%	7,163,711	-35.256%
2025-02-28	47.4700	48.5200	47.150000	48.4800	+3.834%	6,116,656	-36.097%
2025-02-27	49.6500	49.9000	46.620000	46.6900	-6.414%	6,093,401	-33.647%
2025-02-26	49.5500	51.5200	49.210000	49.8900	+3.079%	4,586,679	-37.903%
2025-02-25	48.7900	49.4500	47.340000	48.4000	-0.718%	4,349,880	-35.992%
2025-02-24	48.7400	49.7881	47.750000	48.7500	+0.640%	5,505,282	-36.451%
2025-02-21	51.5400	51.8800	47.840000	48.4400	-5.409%	6,400,563	-36.045%
2025-02-20	52.0700	52.1600	50.120000	51.2100	-1.652%	4,242,674	-39.504%

.dark-mode .cFY0Wn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cFY0Wn{ color: #333333; background-color: white; border: 2px solid #333333; }ONONOn Holding AGstock NYSE

ONON
On Holding AG
stock NYSE