On Holding AG (ONON) NYSE

38.32

-1.31(-3.31%)

Updated at June 02 04:00PM

Currency In USD

ONON Historical Return

If you invested $1000 in On Holding AG (ONON) since IPO date, it would be worth $1,094.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,337.52, while $1000 invested 1 year ago would be worth $654.71. This corresponds to total returns of 9.49%, 33.75%, -34.53%, respectively, with annualized returns of 1.94%, 10.19%, -34.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	39.24	38.32	38.32	39.25	38.06	5.59M
June 01, 2026	40.67	39.63	39.63	41.41	39.6	7.4M
May 29, 2026	39.75	40.82	40.82	41	39.61	4.8M
May 28, 2026	39.19	39.75	39.75	40.07	38.58	5.07M
May 27, 2026	41.09	39.62	39.62	41.28	39.59	5.67M
May 26, 2026	40.03	40.32	40.32	40.46	39.44	5.54M
May 22, 2026	39.4	39.81	39.81	40.16	39.26	5.12M
May 21, 2026	37.58	39.19	39.19	39.26	37.01	8.11M
May 20, 2026	37.24	37.85	37.85	37.95	36.14	7.01M
May 19, 2026	38.17	37.34	37.34	38.3	37.04	5.24M
May 18, 2026	36.87	38.1	38.1	38.27	36.85	6.32M
May 15, 2026	37	37.26	37.26	37.65	35.96	8.41M
May 14, 2026	35.39	36.84	36.84	36.98	35.31	9.86M
May 13, 2026	33.78	35.39	35.39	35.94	33.56	15.48M
May 12, 2026	32.12	33.83	33.83	34.22	31.62	15.84M
May 11, 2026	35.01	34.04	34.04	35.34	33.57	11.13M
May 08, 2026	35.65	35.24	35.24	35.75	34.82	6.03M
May 07, 2026	36	35.65	35.65	36.73	35.38	5.8M
May 06, 2026	35.63	36.06	36.06	36.07	35.08	6.27M
May 05, 2026	34.57	34.59	34.59	34.85	33.81	4.85M
May 04, 2026	34.42	34.29	34.29	35.21	34.17	4.72M
May 01, 2026	35.91	34.55	34.55	36.26	34.33	7.19M
April 30, 2026	35.33	35.61	35.61	35.98	34.88	3.48M
April 29, 2026	35.39	35.33	35.33	35.49	34.88	3.12M
April 28, 2026	35.78	35.43	35.43	36.23	35.01	4.05M
April 27, 2026	35.92	35.93	35.93	36.25	35.36	3.03M
April 24, 2026	35.89	36.25	36.25	36.3	35.1	4.36M
April 23, 2026	36.9	36.22	36.22	36.9	35.6	3.98M
April 22, 2026	36.87	36.6	36.6	37.18	35.87	4.58M
April 21, 2026	37.34	36.73	36.73	37.89	36.44	3.12M
April 20, 2026	36.48	37.25	37.25	37.42	35.88	3.91M
April 17, 2026	36.7	36.95	36.95	37.77	36.7	5.79M
April 16, 2026	36.2	35.42	35.42	36.57	35.39	4.16M
April 15, 2026	35.94	35.43	35.43	36.22	35.41	5.66M
April 14, 2026	34.39	35.58	35.58	35.85	34.34	7.36M
April 13, 2026	33.33	34.19	34.19	34.48	33.15	4.8M
April 10, 2026	34.39	33.55	33.55	34.6	33.01	5.94M
April 09, 2026	33.6	34.44	34.44	34.53	33.2	5.35M
April 08, 2026	34.6	33.81	33.81	35.59	33.53	8.5M
April 07, 2026	33.31	32.21	32.21	33.44	31.76	15.91M
April 06, 2026	32.95	33.67	33.67	33.97	32.81	4.39M
April 02, 2026	33.98	33.03	33.03	34.53	32.83	8.08M
April 01, 2026	33.51	34.77	34.77	35.08	33.5	7.62M
March 31, 2026	32.48	34.02	34.02	34.24	32.28	9.7M
March 30, 2026	32.53	31.88	31.88	33.14	31.75	7.26M
March 27, 2026	32	32.39	32.39	32.99	31.41	11.96M
March 26, 2026	34.82	32.11	32.11	34.95	32.05	16.71M
March 25, 2026	36.97	35.16	35.16	37.49	34.7	24.86M
March 24, 2026	39.44	39.59	39.59	40.11	39.16	3.91M
March 23, 2026	38.36	39.86	39.86	40.52	38.21	6.21M
March 20, 2026	38.7	37.66	37.66	38.87	37.3	4.26M
March 19, 2026	38.49	38.87	38.87	39.02	38.07	3.85M
March 18, 2026	39.44	39.05	39.05	40.34	38.91	3.15M
March 17, 2026	39.67	39.79	39.79	40.56	39.65	3.95M
March 16, 2026	38.1	39.25	39.25	39.38	37.93	5.36M
March 13, 2026	38.1	37.99	37.99	38.35	37.63	5.01M
March 12, 2026	39.11	37.96	37.98	40.03	37.81	8.48M
March 11, 2026	41.25	39.44	39.44	41.48	39.1	7.04M
March 10, 2026	41.25	41.02	41.02	41.72	40.44	3.94M
March 09, 2026	40.55	41.18	41.18	41.4	39.06	9.2M