ONON - On Holding AG
43.23
-0.680 -1.573%
Share volume: 8,325,301
Last Updated: 03-04-2026
Apparel/Rubber And Plastics Footwear:
72.24%
PREVIOUS CLOSE
CHG
CHG%
$43.91
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $43.22 | $43.22 | $43.44 | $43.44 | $41.78 | $41.78 | $43.23 | $43.23 | 8,325,301 | $8,325,301.00 |
| 03-03-2026 | $41.04 | $41.04 | $44.05 | $44.05 | $40.10 | $40.10 | $43.91 | $43.91 | 19,386,499 | $19,356,741.00 |
| 03-02-2026 | $44.91 | $44.91 | $47.26 | $47.26 | $44.52 | $44.52 | $46.76 | $46.76 | 9,161,995 | $9,161,995.00 |
| 02-27-2026 | $46.80 | $46.80 | $47.06 | $47.06 | $45.81 | $45.81 | $46.48 | $46.48 | 3,736,160 | $3,736,160.00 |
| 02-26-2026 | $47.21 | $47.21 | $48.08 | $48.08 | $46.54 | $46.54 | $47.60 | $47.60 | 4,070,451 | $4,070,451.00 |
| 02-25-2026 | $46.90 | $46.90 | $47.20 | $47.20 | $46.13 | $46.13 | $46.65 | $46.65 | 3,642,606 | $3,642,606.00 |
| 02-24-2026 | $47.42 | $47.42 | $47.44 | $47.44 | $46.25 | $46.25 | $46.79 | $46.79 | 3,322,147 | $3,322,147.00 |
| 02-23-2026 | $48.18 | $48.18 | $48.97 | $48.97 | $46.53 | $46.53 | $47.44 | $47.44 | 6,450,980 | $6,450,980.00 |
| 02-20-2026 | $47.80 | $47.80 | $50.30 | $50.30 | $47.74 | $47.74 | $49.42 | $49.42 | 5,434,858 | $5,434,858.00 |
| 02-19-2026 | $47.10 | $47.10 | $48.31 | $48.31 | $46.71 | $46.71 | $48.02 | $48.02 | 3,126,367 | $3,126,367.00 |