On Holding AG (ONON)
NYSE: ONON
· Real-Time Price · USD
42.11
-0.25 (-0.59%)
At close: Oct 03, 2025, 3:59 PM
42.24
0.31%
After-hours: Oct 03, 2025, 07:58 PM EDT
ONON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.15 | 42.79 | 42.07 | 42.10 | 42.10 | -0.61% | 4,341,623 |
| Oct 2, 2025 | 41.32 | 42.58 | 40.90 | 42.36 | 42.36 | 3.42% | 6,807,900 |
| Oct 1, 2025 | 42.41 | 42.59 | 40.80 | 40.96 | 40.96 | -3.28% | 7,802,700 |
| Sep 30, 2025 | 43.75 | 43.79 | 41.97 | 42.35 | 42.35 | -2.84% | 5,405,677 |
| Sep 29, 2025 | 43.35 | 43.67 | 42.26 | 43.59 | 43.59 | 2.64% | 4,903,800 |
| Sep 26, 2025 | 44.02 | 44.32 | 42.46 | 42.47 | 42.47 | -3.30% | 5,377,043 |
| Sep 25, 2025 | 45.30 | 45.40 | 43.39 | 43.92 | 43.92 | -4.02% | 7,663,400 |
| Sep 24, 2025 | 45.81 | 46.09 | 45.50 | 45.76 | 45.76 | -0.22% | 2,758,600 |
| Sep 23, 2025 | 45.78 | 46.64 | 45.63 | 45.86 | 45.86 | 0.59% | 5,098,626 |
| Sep 22, 2025 | 45.03 | 45.89 | 44.65 | 45.59 | 45.59 | 0.80% | 5,594,212 |
| Sep 19, 2025 | 45.25 | 45.61 | 44.46 | 45.23 | 45.23 | 0.53% | 6,128,000 |
| Sep 18, 2025 | 44.15 | 45.30 | 44.15 | 44.99 | 44.99 | 2.62% | 5,906,100 |
| Sep 17, 2025 | 43.44 | 44.35 | 43.16 | 43.84 | 43.84 | 1.91% | 6,019,800 |
| Sep 16, 2025 | 42.50 | 43.02 | 42.01 | 43.02 | 43.02 | 0.82% | 4,663,700 |
| Sep 15, 2025 | 43.42 | 43.54 | 42.49 | 42.67 | 42.67 | -0.51% | 4,951,700 |
| Sep 12, 2025 | 43.21 | 43.41 | 42.84 | 42.89 | 42.89 | -0.95% | 3,858,500 |
| Sep 11, 2025 | 42.80 | 44.05 | 42.25 | 43.30 | 43.30 | 1.05% | 6,377,923 |
| Sep 10, 2025 | 44.30 | 44.36 | 42.39 | 42.85 | 42.85 | -3.47% | 7,518,308 |
| Sep 9, 2025 | 45.18 | 45.44 | 44.23 | 44.39 | 44.39 | -1.79% | 4,592,506 |
| Sep 8, 2025 | 45.85 | 46.19 | 44.62 | 45.20 | 45.20 | -0.70% | 6,405,000 |
Page 1 of 51