On Holding AG (ONON)
NYSE: ONON · Real-Time Price · USD
51.00
+1.58 (3.20%)
May 12, 2025, 1:31 PM - Market open
On Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.40 | 52.28 | 49.83 | 51.20 | - | 3.60% | 4,992,386 |
| May 9, 2025 | 49.47 | 50.10 | 49.11 | 49.42 | 49.42 | -0.60% | 2,614,775 |
| May 8, 2025 | 49.45 | 50.55 | 48.96 | 49.72 | 49.72 | 2.45% | 5,085,444 |
| May 7, 2025 | 48.56 | 49.48 | 48.02 | 48.53 | 48.53 | 0.68% | 2,932,407 |
| May 6, 2025 | 48.14 | 48.95 | 47.75 | 48.20 | 48.20 | -1.41% | 3,262,850 |
| May 5, 2025 | 49.11 | 49.59 | 48.70 | 48.89 | 48.89 | -0.04% | 2,961,705 |
| May 2, 2025 | 48.35 | 49.23 | 47.74 | 48.91 | 48.91 | 2.49% | 4,175,372 |
| May 1, 2025 | 48.42 | 48.93 | 47.67 | 47.72 | 47.72 | -0.81% | 3,047,125 |
| Apr 30, 2025 | 46.37 | 48.20 | 45.90 | 48.11 | 48.11 | 0.44% | 3,415,058 |
| Apr 29, 2025 | 46.33 | 48.18 | 46.33 | 47.90 | 47.90 | 2.81% | 3,662,798 |
| Apr 28, 2025 | 46.01 | 46.99 | 45.80 | 46.59 | 46.59 | 3.46% | 5,069,075 |
| Apr 25, 2025 | 44.66 | 45.61 | 44.07 | 45.03 | 45.03 | 0.60% | 3,850,782 |
| Apr 24, 2025 | 44.22 | 45.09 | 44.08 | 44.76 | 44.76 | 1.89% | 2,480,521 |
| Apr 23, 2025 | 44.51 | 45.71 | 43.86 | 43.93 | 43.93 | 3.05% | 3,875,066 |
| Apr 22, 2025 | 42.14 | 43.37 | 41.54 | 42.63 | 42.63 | 3.20% | 3,779,485 |
| Apr 21, 2025 | 41.70 | 41.94 | 40.32 | 41.31 | 41.31 | -2.80% | 3,559,335 |
| Apr 17, 2025 | 42.20 | 42.53 | 41.62 | 42.50 | 42.50 | 1.80% | 3,071,139 |
| Apr 16, 2025 | 42.34 | 42.52 | 41.01 | 41.75 | 41.75 | -2.16% | 4,284,561 |
| Apr 15, 2025 | 43.19 | 43.29 | 41.79 | 42.67 | 42.67 | -1.16% | 3,900,029 |
| Apr 14, 2025 | 44.96 | 45.30 | 42.77 | 43.17 | 43.17 | -0.78% | 5,046,550 |
| Apr 11, 2025 | 42.57 | 43.98 | 41.94 | 43.51 | 43.51 | 1.14% | 4,352,606 |
| Apr 10, 2025 | 43.15 | 43.77 | 41.17 | 43.02 | 43.02 | -4.42% | 6,681,485 |
| Apr 9, 2025 | 38.56 | 46.35 | 38.25 | 45.01 | 45.01 | 15.68% | 16,549,216 |
| Apr 8, 2025 | 42.42 | 42.51 | 37.97 | 38.91 | 38.91 | -5.03% | 9,509,493 |
| Apr 7, 2025 | 37.04 | 41.33 | 35.81 | 40.97 | 40.97 | 3.43% | 14,398,113 |
| Apr 4, 2025 | 35.15 | 42.01 | 34.59 | 39.61 | 39.61 | 5.21% | 20,431,859 |
| Apr 3, 2025 | 37.50 | 40.37 | 37.09 | 37.65 | 37.65 | -16.18% | 20,164,288 |
| Apr 2, 2025 | 42.08 | 44.99 | 42.02 | 44.92 | 44.92 | 5.20% | 5,092,695 |
| Apr 1, 2025 | 41.92 | 43.30 | 41.28 | 42.70 | 42.70 | -2.78% | 6,547,069 |
| Mar 31, 2025 | 42.84 | 43.97 | 41.23 | 43.92 | 43.92 | -0.52% | 5,285,906 |
| Mar 28, 2025 | 44.84 | 45.00 | 43.54 | 44.15 | 44.15 | -4.02% | 4,702,649 |
| Mar 27, 2025 | 45.83 | 46.70 | 44.88 | 46.00 | 46.00 | -0.11% | 3,124,611 |
| Mar 26, 2025 | 47.96 | 48.11 | 45.46 | 46.05 | 46.05 | -4.00% | 3,883,622 |
| Mar 25, 2025 | 48.03 | 49.39 | 47.72 | 47.97 | 47.97 | -0.72% | 2,622,703 |
| Mar 24, 2025 | 47.08 | 48.68 | 46.73 | 48.32 | 48.32 | 4.48% | 4,753,750 |
| Mar 21, 2025 | 44.52 | 46.55 | 43.36 | 46.25 | 46.25 | 1.51% | 4,225,266 |
| Mar 20, 2025 | 46.60 | 47.08 | 45.43 | 45.56 | 45.56 | -3.21% | 4,439,903 |
| Mar 19, 2025 | 46.44 | 47.80 | 45.75 | 47.07 | 47.07 | 1.71% | 2,888,461 |
| Mar 18, 2025 | 47.84 | 48.00 | 45.86 | 46.28 | 46.28 | -3.70% | 3,183,371 |
| Mar 17, 2025 | 46.30 | 48.36 | 46.14 | 48.06 | 48.06 | 3.49% | 2,518,323 |
| Mar 14, 2025 | 47.17 | 47.60 | 46.15 | 46.44 | 46.44 | 0.15% | 2,816,901 |
| Mar 13, 2025 | 46.50 | 46.85 | 44.02 | 46.37 | 46.37 | -0.77% | 4,210,481 |
| Mar 12, 2025 | 47.60 | 48.17 | 46.52 | 46.73 | 46.73 | 3.45% | 4,501,863 |
| Mar 11, 2025 | 45.13 | 46.21 | 44.67 | 45.17 | 45.17 | 2.13% | 6,110,869 |
| Mar 10, 2025 | 45.48 | 45.70 | 44.06 | 44.23 | 44.23 | -5.21% | 5,495,477 |
| Mar 7, 2025 | 48.82 | 49.20 | 45.27 | 46.66 | 46.66 | -5.79% | 6,561,543 |
| Mar 6, 2025 | 52.00 | 52.17 | 48.94 | 49.53 | 49.53 | -5.62% | 4,521,816 |
| Mar 5, 2025 | 52.26 | 54.49 | 51.92 | 52.48 | 52.48 | 3.65% | 7,202,391 |
| Mar 4, 2025 | 50.84 | 51.73 | 48.37 | 50.63 | 50.63 | 5.81% | 11,174,487 |
| Mar 3, 2025 | 48.10 | 49.98 | 47.55 | 47.85 | 47.85 | -1.30% | 7,377,722 |