On Holding AG ONON
33.63 USD +0.56 (+1.69%)
Regular-session close
33.64 +0.01 +0.03%
After hours · Nov 13, 6:09 PM ET
33.15 Day range 34.29
26.76 52-week range 50.63
- YTD
- -27.65%
- 1 year
- -20.68%
ONON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.50 | 34.28 | 33.15 | 33.63 | +0.56 | +1.69% | 6,007,683 |
| Nov 12, 2026 | 34.51 | 34.51 | 32.87 | 33.07 | -1.64 | -4.72% | 11,752,100 |
| Nov 11, 2026 | 34.84 | 35.55 | 34.03 | 34.71 | +0.01 | +0.03% | 11,738,100 |
| Nov 10, 2026 | 34.72 | 35.58 | 33.86 | 34.70 | -2.83 | -7.54% | 25,350,800 |
| Nov 9, 2026 | 37.67 | 37.99 | 36.87 | 37.53 | +0.17 | +0.46% | 23,265,600 |
| Nov 6, 2026 | 36.47 | 38.10 | 36.13 | 37.36 | -0.18 | -0.48% | 7,251,500 |
| Nov 5, 2026 | 38.42 | 39.13 | 37.11 | 37.54 | -1.08 | -2.80% | 12,570,300 |
| Nov 4, 2026 | 37.43 | 39.09 | 37.31 | 38.62 | +2.12 | +5.81% | 15,783,000 |
| Nov 3, 2026 | 35.48 | 36.73 | 35.39 | 36.50 | +0.98 | +2.76% | 9,286,400 |
| Nov 2, 2026 | 34.30 | 35.88 | 34.18 | 35.52 | +1.74 | +5.15% | 10,322,700 |
| Oct 30, 2026 | 33.04 | 33.94 | 33.00 | 33.78 | +0.98 | +2.99% | 8,986,600 |
| Oct 29, 2026 | 32.30 | 33.22 | 32.22 | 32.80 | +0.86 | +2.69% | 14,824,700 |
| Oct 28, 2026 | 32.26 | 32.89 | 31.90 | 31.94 | -0.23 | -0.71% | 11,897,900 |
| Oct 27, 2026 | 31.90 | 32.48 | 31.28 | 32.17 | -1.00 | -3.01% | 11,922,100 |
| Oct 26, 2026 | 32.51 | 33.22 | 31.87 | 33.17 | +0.66 | +2.03% | 5,109,400 |
| Oct 23, 2026 | 33.13 | 33.60 | 32.40 | 32.51 | -1.49 | -4.38% | 9,038,500 |
| Oct 22, 2026 | 34.00 | 34.82 | 33.72 | 34.00 | -0.22 | -0.64% | 10,738,300 |
| Oct 21, 2026 | 35.14 | 35.31 | 34.02 | 34.22 | -1.20 | -3.39% | 7,123,400 |
| Oct 20, 2026 | 35.55 | 35.80 | 35.30 | 35.42 | +0.01 | +0.03% | 6,499,300 |
| Oct 19, 2026 | 34.52 | 35.86 | 34.45 | 35.41 | +0.66 | +1.90% | 7,253,500 |
| Oct 16, 2026 | 35.46 | 35.76 | 34.27 | 34.75 | -0.44 | -1.25% | 10,189,700 |
| Oct 15, 2026 | 35.85 | 36.08 | 34.88 | 35.19 | -0.31 | -0.87% | 9,536,500 |
| Oct 14, 2026 | 35.46 | 35.72 | 34.98 | 35.50 | +0.01 | +0.03% | 10,043,700 |
| Oct 13, 2026 | 35.53 | 35.85 | 35.12 | 35.49 | +0.14 | +0.40% | 8,624,500 |
| Oct 12, 2026 | 34.91 | 35.37 | 34.69 | 35.35 | +0.26 | +0.74% | 8,819,700 |
| Oct 9, 2026 | 34.03 | 35.17 | 33.85 | 35.09 | +1.05 | +3.08% | 11,138,400 |
| Oct 8, 2026 | 32.85 | 34.28 | 32.67 | 34.04 | +0.82 | +2.47% | 13,770,400 |
| Oct 7, 2026 | 32.85 | 33.31 | 32.56 | 33.22 | +0.09 | +0.27% | 8,251,300 |
| Oct 6, 2026 | 31.98 | 33.17 | 31.70 | 33.13 | +1.25 | +3.92% | 11,147,100 |
| Oct 5, 2026 | 30.92 | 31.91 | 30.82 | 31.88 | +1.03 | +3.34% | 10,722,900 |
| Oct 2, 2026 | 30.25 | 30.98 | 29.68 | 30.85 | +0.65 | +2.15% | 12,828,100 |
| Oct 1, 2026 | 29.94 | 30.35 | 29.56 | 30.20 | +0.59 | +1.99% | 11,815,800 |
| Sep 30, 2026 | 29.75 | 29.75 | 29.17 | 29.61 | +0.06 | +0.20% | 9,019,700 |
| Sep 29, 2026 | 30.04 | 30.26 | 29.50 | 29.55 | -0.45 | -1.50% | 8,453,800 |
| Sep 28, 2026 | 29.66 | 30.24 | 29.28 | 30.00 | +0.04 | +0.13% | 7,459,100 |
| Sep 25, 2026 | 30.69 | 31.00 | 29.75 | 29.96 | -0.50 | -1.64% | 12,744,800 |
| Sep 24, 2026 | 30.16 | 30.75 | 29.70 | 30.46 | +0.30 | +0.99% | 10,998,100 |
| Sep 23, 2026 | 29.99 | 30.77 | 29.50 | 30.16 | +0.77 | +2.62% | 17,750,000 |
| Sep 22, 2026 | 30.40 | 31.16 | 29.37 | 29.39 | +2.07 | +7.58% | 43,259,800 |
| Sep 21, 2026 | 27.63 | 27.86 | 26.91 | 27.32 | +0.06 | +0.22% | 13,966,800 |
| Sep 18, 2026 | 28.35 | 28.38 | 27.02 | 27.26 | -0.07 | -0.26% | 21,207,800 |
| Sep 17, 2026 | 27.60 | 27.68 | 26.36 | 27.33 | +0.18 | +0.66% | 10,204,600 |
| Sep 16, 2026 | 27.00 | 27.78 | 26.88 | 27.15 | +0.39 | +1.46% | 8,001,300 |
| Sep 15, 2026 | 27.30 | 27.42 | 26.62 | 26.76 | -0.71 | -2.58% | 8,829,800 |
| Sep 14, 2026 | 27.48 | 27.74 | 27.25 | 27.47 | +0.06 | +0.22% | 7,447,100 |
| Sep 11, 2026 | 27.43 | 27.97 | 27.20 | 27.41 | +0.56 | +2.09% | 7,516,900 |
| Sep 10, 2026 | 26.75 | 27.15 | 26.60 | 26.85 | +0.01 | +0.04% | 8,665,000 |
| Sep 9, 2026 | 26.89 | 27.88 | 26.82 | 26.84 | -0.43 | -1.58% | 9,146,100 |
| Sep 8, 2026 | 28.00 | 28.14 | 27.10 | 27.27 | -0.72 | -2.57% | 9,886,400 |
| Sep 4, 2026 | 27.80 | 28.36 | 27.80 | 27.99 | -0.37 | -1.30% | 7,240,100 |
| Sep 3, 2026 | 27.99 | 28.38 | 27.65 | 28.36 | +0.56 | +2.01% | 4,673,800 |
| Sep 2, 2026 | 27.68 | 27.99 | 27.56 | 27.80 | +0.07 | +0.25% | 5,826,500 |
| Sep 1, 2026 | 28.20 | 28.27 | 27.71 | 27.73 | -0.77 | -2.70% | 5,774,800 |
| Aug 31, 2026 | 28.81 | 28.83 | 28.20 | 28.50 | -0.35 | -1.21% | 6,689,300 |
| Aug 28, 2026 | 29.21 | 29.50 | 28.85 | 28.85 | -0.10 | -0.35% | 4,981,400 |
| Aug 27, 2026 | 29.42 | 29.67 | 28.82 | 28.95 | -0.28 | -0.96% | 6,073,200 |
| Aug 26, 2026 | 29.01 | 29.40 | 28.65 | 29.23 | +0.40 | +1.39% | 7,256,700 |
| Aug 25, 2026 | 28.88 | 29.08 | 28.55 | 28.83 | -0.68 | -2.30% | 10,023,600 |
| Aug 24, 2026 | 30.00 | 30.25 | 29.26 | 29.51 | -0.51 | -1.70% | 7,227,000 |
| Aug 21, 2026 | 30.36 | 30.36 | 29.91 | 30.02 | +0.12 | +0.40% | 5,236,200 |
| Aug 20, 2026 | 31.01 | 31.04 | 29.63 | 29.90 | -1.36 | -4.35% | 10,030,700 |
| Aug 19, 2026 | 31.42 | 31.68 | 30.98 | 31.26 | +0.23 | +0.74% | 6,834,300 |
| Aug 18, 2026 | 31.40 | 31.62 | 30.84 | 31.03 | -0.28 | -0.89% | 9,636,500 |
| Aug 17, 2026 | 32.80 | 32.93 | 31.08 | 31.31 | -0.91 | -2.82% | 10,178,900 |
| Aug 14, 2026 | 31.50 | 32.75 | 31.27 | 32.22 | +0.63 | +1.99% | 9,065,500 |
65 days, newest first. Daily bars as drawn on the ONON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.