ONON - On Holding AG
33.83
-0.210 -0.621%
Share volume: 16,618,045
Last Updated: 05-12-2026
Apparel/Rubber And Plastics Footwear:
-0.21%
PREVIOUS CLOSE
CHG
CHG%
$34.04
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.12 | $32.12 | $34.23 | $34.23 | $31.62 | $31.62 | $33.83 | $33.83 | 16,618,045 | $16,618,045.00 |
| 05-11-2026 | $35.01 | $35.01 | $35.34 | $35.34 | $33.57 | $33.57 | $34.04 | $34.04 | 11,180,779 | $11,180,779.00 |
| 05-08-2026 | $35.65 | $35.65 | $35.75 | $35.75 | $34.82 | $34.82 | $35.24 | $35.24 | 6,087,118 | $6,087,118.00 |
| 05-07-2026 | $36.00 | $36.00 | $36.73 | $36.73 | $35.38 | $35.38 | $35.65 | $35.65 | 6,810,986 | $6,810,986.00 |
| 05-06-2026 | $35.63 | $35.63 | $36.07 | $36.07 | $35.08 | $35.08 | $36.06 | $36.06 | 6,277,868 | $6,277,868.00 |
| 05-05-2026 | $34.57 | $34.57 | $34.85 | $34.85 | $33.81 | $33.81 | $34.59 | $34.59 | 4,895,772 | $4,895,772.00 |
| 05-04-2026 | $34.42 | $34.42 | $35.21 | $35.21 | $34.17 | $34.17 | $34.29 | $34.29 | 4,787,827 | $4,787,827.00 |
| 05-01-2026 | $35.91 | $35.91 | $36.26 | $36.26 | $34.33 | $34.33 | $34.54 | $34.54 | 7,188,253 | $7,188,253.00 |
| 04-30-2026 | $35.33 | $35.33 | $35.98 | $35.98 | $34.88 | $34.88 | $35.61 | $35.61 | 3,482,733 | $3,482,733.00 |
| 04-29-2026 | $35.39 | $35.39 | $35.49 | $35.49 | $34.88 | $34.88 | $35.33 | $35.33 | 3,184,838 | $3,184,838.00 |