On Holding AG (ONON)
NYSE: ONON
· Real-Time Price · USD
48.28
0.17 (0.35%)
At close: May 01, 2025, 1:44 PM
On Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 46.37 | n/a | 48.20 | n/a | 45.90 | n/a | 48.11 | n/a | n/a | 3,408,436 |
| Apr 29, 2025 | 46.33 | 46.33 | 48.18 | 48.18 | 46.33 | 46.33 | 47.90 | 47.90 | -0.44% | 3,662,800 |
| Apr 28, 2025 | 46.01 | 46.01 | 46.99 | 46.99 | 45.80 | 45.80 | 46.59 | 46.59 | -2.73% | 5,069,100 |
| Apr 25, 2025 | 44.66 | 44.66 | 45.61 | 45.61 | 44.07 | 44.07 | 45.03 | 45.03 | -3.35% | 3,850,800 |
| Apr 24, 2025 | 44.22 | 44.22 | 45.09 | 45.09 | 44.08 | 44.08 | 44.76 | 44.76 | -0.60% | 2,480,521 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.