MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONON — On Holding AG
NYSEOn Holding AG
$33.22
+0.09(+0.27%)
- O
- 32.85
- H
- 33.31
- L
- 32.57
- V
- 8.2M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.22
Period Return-26.23%
Period High$61.29
Period Low$26.37
Avg Daily Volume6.50M
Total Trading Days365
ONON — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $32.85 | $33.31 | $32.57 | $33.22 | +$0.09 | +0.27% | 8,198,954 | $33.00 | $32.57 $33.31 |
| Oct 6, 2026 | $31.98 | $33.17 | $31.70 | $33.13 | +$1.25 | +3.92% | 11,155,365 | $32.82 | $31.70 $33.17 |
| Oct 5, 2026 | $30.93 | $31.91 | $30.82 | $31.88 | +$1.03 | +3.34% | 10,726,546 | $31.61 | $30.82 $31.91 |
| Oct 2, 2026 | $30.25 | $30.98 | $29.68 | $30.85 | +$0.65 | +2.15% | 12,836,334 | $30.56 | $29.68 $30.98 |
| Oct 1, 2026 | $29.94 | $30.35 | $29.56 | $30.20 | +$0.59 | +1.99% | 11,815,782 | $30.08 | $29.56 $30.35 |
| Sep 30, 2026 | $29.75 | $29.75 | $29.17 | $29.61 | +$0.06 | +0.20% | 9,019,733 | $29.50 | $29.17 $29.75 |
| Sep 29, 2026 | $30.04 | $30.26 | $29.50 | $29.55 | $-0.45 | -1.50% | 8,455,886 | $29.70 | $29.50 $30.26 |
| Sep 28, 2026 | $29.66 | $30.24 | $29.28 | $30.00 | +$0.04 | +0.13% | 7,459,112 | $29.84 | $29.28 $30.24 |
| Sep 25, 2026 | $30.70 | $31.00 | $29.75 | $29.96 | $-0.50 | -1.64% | 12,744,849 | $30.14 | $29.75 $31.00 |
| Sep 24, 2026 | $30.16 | $30.75 | $29.70 | $30.46 | +$0.30 | +0.99% | 10,999,442 | $30.19 | $29.70 $30.75 |
| Sep 23, 2026 | $29.99 | $30.77 | $29.51 | $30.16 | +$0.77 | +2.62% | 17,752,397 | $30.20 | $29.51 $30.77 |
| Sep 22, 2026 | $30.40 | $31.16 | $29.37 | $29.39 | +$2.07 | +7.58% | 43,259,784 | $30.16 | $29.37 $31.16 |
| Sep 21, 2026 | $27.63 | $27.86 | $26.91 | $27.32 | +$0.06 | +0.22% | 13,966,763 | $27.37 | $26.91 $27.86 |
| Sep 18, 2026 | $28.36 | $28.38 | $27.02 | $27.26 | $-0.07 | -0.26% | 21,207,825 | $27.51 | $27.02 $28.38 |
| Sep 17, 2026 | $27.60 | $27.68 | $26.37 | $27.33 | +$0.18 | +0.66% | 10,205,777 | $26.93 | $26.37 $27.68 |
| Sep 16, 2026 | $27.00 | $27.78 | $26.88 | $27.15 | +$0.39 | +1.46% | 8,003,350 | $27.34 | $26.88 $27.78 |
| Sep 15, 2026 | $27.30 | $27.42 | $26.62 | $26.76 | $-0.71 | -2.58% | 8,206,530 | $26.85 | $26.62 $27.42 |
| Sep 14, 2026 | $27.48 | $27.74 | $27.25 | $27.47 | +$0.06 | +0.22% | 6,484,698 | $27.44 | $27.25 $27.74 |
| Sep 11, 2026 | $27.43 | $27.97 | $27.20 | $27.41 | +$0.56 | +2.09% | 7,687,283 | $27.52 | $27.20 $27.97 |
| Sep 10, 2026 | $26.75 | $27.15 | $26.60 | $26.85 | +$0.01 | +0.04% | 8,666,540 | $26.82 | $26.60 $27.15 |
| Sep 9, 2026 | $26.89 | $27.88 | $26.82 | $26.84 | $-0.43 | -1.58% | 9,153,680 | $27.09 | $26.82 $27.88 |
| Sep 8, 2026 | $28.00 | $28.14 | $27.10 | $27.27 | $-0.72 | -2.57% | 9,886,384 | $27.31 | $27.10 $28.14 |
| Sep 4, 2026 | $27.80 | $28.36 | $27.80 | $27.99 | $-0.37 | -1.30% | 7,244,249 | $28.07 | $27.80 $28.36 |
| Sep 3, 2026 | $27.99 | $28.38 | $27.65 | $28.36 | +$0.56 | +2.01% | 4,673,758 | $28.10 | $27.65 $28.38 |
| Sep 2, 2026 | $27.68 | $27.99 | $27.56 | $27.80 | +$0.07 | +0.25% | 5,810,085 | $27.78 | $27.56 $27.99 |
| Sep 1, 2026 | $28.20 | $28.27 | $27.71 | $27.73 | $-0.77 | -2.70% | 5,775,326 | $27.92 | $27.71 $28.27 |
| Aug 31, 2026 | $28.81 | $28.83 | $28.21 | $28.50 | $-0.35 | -1.21% | 6,697,967 | $28.56 | $28.21 $28.83 |
| Aug 28, 2026 | $29.21 | $29.50 | $28.85 | $28.85 | $-0.10 | -0.35% | 4,991,095 | $29.01 | $28.85 $29.50 |
| Aug 27, 2026 | $29.42 | $29.67 | $28.82 | $28.95 | $-0.28 | -0.96% | 6,075,766 | $29.09 | $28.82 $29.67 |
| Aug 26, 2026 | $29.01 | $29.40 | $28.65 | $29.23 | +$0.40 | +1.39% | 7,256,716 | $29.17 | $28.65 $29.40 |