ONON - On Holding AG
37.25
0.300 0.805%
Share volume: 3,910,219
Last Updated: 04-20-2026
Apparel/Rubber And Plastics Footwear:
-0.19%
PREVIOUS CLOSE
CHG
CHG%
$36.95
0.30
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $36.48 | $36.48 | $37.42 | $37.42 | $35.88 | $35.88 | $37.25 | $37.25 | 3,910,219 | $3,910,219.00 |
| 04-17-2026 | $36.70 | $36.70 | $37.77 | $37.77 | $36.70 | $36.70 | $36.95 | $36.95 | 5,796,069 | $5,796,069.00 |
| 04-16-2026 | $36.20 | $36.20 | $36.57 | $36.57 | $35.39 | $35.39 | $35.42 | $35.42 | 4,158,228 | $4,158,228.00 |
| 04-15-2026 | $35.94 | $35.94 | $36.22 | $36.22 | $35.41 | $35.41 | $35.43 | $35.43 | 5,666,710 | $5,666,710.00 |
| 04-14-2026 | $34.39 | $34.39 | $35.85 | $35.85 | $34.34 | $34.34 | $35.58 | $35.58 | 7,918,891 | $7,918,891.00 |
| 04-13-2026 | $33.33 | $33.33 | $34.48 | $34.48 | $33.15 | $33.15 | $34.19 | $34.19 | 4,803,380 | $4,803,380.00 |
| 04-10-2026 | $34.39 | $34.39 | $34.60 | $34.60 | $33.01 | $33.01 | $33.55 | $33.55 | 5,941,247 | $5,941,247.00 |
| 04-09-2026 | $33.60 | $33.60 | $34.53 | $34.53 | $33.20 | $33.20 | $34.44 | $34.44 | 5,350,912 | $5,350,912.00 |
| 04-08-2026 | $34.60 | $34.60 | $35.59 | $35.59 | $33.53 | $33.53 | $33.81 | $33.81 | 8,573,786 | $8,573,786.00 |
| 04-07-2026 | $33.31 | $33.31 | $33.44 | $33.44 | $31.76 | $31.76 | $32.21 | $32.21 | 15,912,914 | $15,912,914.00 |