On Holding AG - ONON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.8	49.42	49.42	50.3	47.74	5.43M
February 19, 2026	47.1	48.02	48.02	48.28	46.72	3.12M
February 18, 2026	46.61	47.33	47.33	47.93	46.48	2.79M
February 17, 2026	45.31	46.66	46.66	46.67	45.21	3.92M
February 13, 2026	44.7	45.29	45.29	45.49	44.4	3.16M
February 12, 2026	45.6	44.27	44.27	46.34	43.83	3.61M
February 11, 2026	45.64	45.29	45.29	46.14	45.08	5.19M
February 10, 2026	44.88	45.3	45.3	46.34	44.25	3.37M
February 09, 2026	43.54	44.34	44.34	45.05	43.5	3.9M
February 06, 2026	43.29	43.47	43.47	43.86	42.44	4.14M
February 05, 2026	43.59	42.92	42.92	44	42.28	4.6M
February 04, 2026	44.15	43.87	43.87	45.47	43.33	4.54M
February 03, 2026	45.63	44.13	44.13	46.14	42.99	10M
February 02, 2026	45	45.94	45.94	46.17	44.97	5.78M
January 30, 2026	45.79	45.25	45.25	46.01	44.66	5.92M
January 29, 2026	44.51	45.02	45.02	45.02	44.07	6.44M
January 28, 2026	46.06	44.88	44.88	46.06	44.11	3.97M
January 27, 2026	46.61	45.52	45.52	46.61	45.52	3.79M
January 26, 2026	45.84	46.47	46.47	46.63	45.72	3.42M
January 23, 2026	46.86	45.96	45.96	47	45.42	2.78M
January 22, 2026	46.19	46.62	46.62	47.3	46.19	2.79M
January 21, 2026	45.75	46.3	46.3	47.04	45.34	6.74M
January 20, 2026	45.07	44.12	44.12	46.15	44.1	6.32M
January 16, 2026	45.9	45.05	45.05	46.21	44.99	4.47M
January 15, 2026	44.61	46	46	46.25	44.22	7.38M
January 14, 2026	47.3	45.07	45.07	47.3	44.85	7.68M
January 13, 2026	48.81	47.26	47.26	48.81	47.12	5.37M
January 12, 2026	48.59	48.91	48.91	50.29	47.87	4.67M
January 09, 2026	49.58	49.12	49.12	51.08	48.53	6.44M
January 08, 2026	48.27	50.63	50.63	51.06	48.25	4.09M
January 07, 2026	48.88	48.66	48.66	49.77	48.42	4.37M
January 06, 2026	49	49.04	49.04	50.17	48.08	5.71M
January 05, 2026	47.5	49	49	49.69	47.42	5.74M
January 02, 2026	46.84	46.95	46.95	47.61	46.67	3.31M
December 31, 2025	47.3	46.48	46.48	47.43	46.23	3.04M
December 30, 2025	47.42	47.45	47.45	48.2	47.36	5.14M
December 29, 2025	46.28	47.46	47.46	47.91	46.28	3.98M
December 26, 2025	46.71	46.78	46.78	46.96	46.16	3.04M
December 24, 2025	47.8	46.49	46.49	47.8	46.4	2.11M
December 23, 2025	48.02	47.89	47.89	48.18	47.52	3.11M
December 22, 2025	48.94	48.14	48.14	49	47.84	3.92M
December 19, 2025	48	48.57	48.57	48.9	47.67	5.61M
December 18, 2025	48.51	48.46	48.46	49.78	48.27	4.14M
December 17, 2025	48.21	48.1	48.1	48.62	47.73	3.37M
December 16, 2025	48	48.29	48.29	49.54	47.94	4.71M
December 15, 2025	48.83	47.79	47.79	48.9	47.23	5.05M
December 12, 2025	49.48	48.76	48.76	50.02	48.57	3.67M
December 11, 2025	48.2	49.5	49.5	49.58	47.8	5.54M
December 10, 2025	47.7	48.72	48.72	49.52	47.6	6.91M
December 09, 2025	47.1	47.31	47.31	47.75	46.54	2.88M
December 08, 2025	47.84	47.02	47.02	47.9	45.83	5.63M
December 05, 2025	46.57	48.14	48.14	48.16	46.57	5.86M
December 04, 2025	47.28	46.51	46.51	47.87	46.3	3.37M
December 03, 2025	45.34	47.07	47.07	47.58	45.15	6.65M
December 02, 2025	45	45.15	45.15	46.05	44.87	5.84M
December 01, 2025	43.52	44.68	44.68	45.38	43.17	9.11M
November 28, 2025	43.34	43.99	43.99	44.24	43.28	3.02M
November 26, 2025	41.97	43.19	43.19	43.44	41.51	4.83M
November 25, 2025	40.75	41.76	41.76	42.85	40.26	6.25M
November 24, 2025	41.05	40.79	40.79	41.6	40.63	5.13M

On Holding AG (ONON) NYSE