ONON - On Holding AG
32.39
0.280 0.864%
Share volume: 12,057,119
Last Updated: 03-27-2026
Apparel/Rubber And Plastics Footwear:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$32.11
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $32.00 | $32.00 | $32.99 | $32.99 | $31.41 | $31.41 | $32.39 | $32.39 | 12,057,119 | $11,954,733.00 |
| 03-26-2026 | $34.82 | $34.82 | $34.95 | $34.95 | $32.05 | $32.05 | $32.11 | $32.11 | 16,826,500 | $16,826,500.00 |
| 03-25-2026 | $36.97 | $36.97 | $37.49 | $37.49 | $34.70 | $34.70 | $35.16 | $35.16 | 24,887,829 | $24,887,829.00 |
| 03-24-2026 | $39.44 | $39.44 | $40.11 | $40.11 | $39.16 | $39.16 | $39.59 | $39.59 | 4,387,147 | $4,387,147.00 |
| 03-23-2026 | $38.36 | $38.36 | $40.52 | $40.52 | $38.21 | $38.21 | $39.86 | $39.86 | 6,303,583 | $6,303,583.00 |
| 03-20-2026 | $38.70 | $38.70 | $38.87 | $38.87 | $37.30 | $37.30 | $37.66 | $37.66 | 4,641,357 | $4,641,357.00 |
| 03-19-2026 | $38.49 | $38.49 | $39.02 | $39.02 | $38.07 | $38.07 | $38.87 | $38.87 | 3,874,289 | $3,874,289.00 |
| 03-18-2026 | $39.44 | $39.44 | $40.34 | $40.34 | $38.91 | $38.91 | $39.05 | $39.05 | 3,158,835 | $3,158,835.00 |
| 03-17-2026 | $39.67 | $39.67 | $40.56 | $40.56 | $39.65 | $39.65 | $39.79 | $39.79 | 4,082,059 | $4,082,059.00 |
| 03-16-2026 | $38.10 | $38.10 | $39.38 | $39.38 | $37.93 | $37.93 | $39.25 | $39.25 | 6,007,064 | $6,007,064.00 |