On Holding AG (ONON) NYSE

Currency In USD

ONON Historical Return

If you invested $1000 in On Holding AG (ONON) since IPO date, it would be worth $1,101.14 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,148.73, while $1000 invested 1 year ago would be worth $723.62. This corresponds to total returns of 10.11%, 14.87%, -27.64%, respectively, with annualized returns of 2.02%, 4.73%, -27.64%.

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
July 10, 2026	37.43	38.54	38.54	38.82	36.67	5.75M
July 09, 2026	35.89	36.77	36.77	37.36	35.67	3.44M
July 08, 2026	36.05	36.38	36.38	36.55	35.28	3.39M
July 07, 2026	36.96	36.62	36.62	37.14	35.88	4.19M
July 06, 2026	36.95	36.87	36.87	37.45	36.12	4.22M
July 02, 2026	36.5	36.83	36.83	37.25	35.86	4.16M
July 01, 2026	35.58	35.56	35.56	36.49	35.27	5.56M
June 30, 2026	35.38	35.42	35.42	35.89	34.67	6.1M
June 29, 2026	36.89	35.42	35.42	37.34	35.36	4.29M
June 26, 2026	36.31	37.07	37.07	37.45	35.68	5.36M
June 25, 2026	37.72	36.58	36.58	38.36	36.41	5.05M
June 24, 2026	35.63	36.92	36.92	36.92	35.22	7.95M
June 23, 2026	35.79	35.14	35.14	36.1	35.09	4.79M
June 22, 2026	38.68	36.21	36.21	38.68	35.63	8.26M
June 18, 2026	38.11	38.88	38.88	39.2	37.99	3.99M
June 17, 2026	38.17	37.72	37.72	39.15	37.57	5.6M
June 16, 2026	38.65	38.06	38.06	39.29	37.94	4.53M
June 15, 2026	39.6	38.69	38.69	39.74	38.14	3.33M
June 12, 2026	39.5	38.58	38.58	39.74	38.48	3.83M
June 11, 2026	37.32	39.21	39.21	39.22	37.32	4.66M
June 10, 2026	37.75	38	38	38.49	37.36	3.2M
June 09, 2026	37.46	38.25	38.25	38.92	37.29	4.43M
June 08, 2026	36.43	37.11	37.11	37.21	35.78	4.07M
June 05, 2026	37.2	37.08	37.08	37.63	36.66	3.93M
June 04, 2026	37.79	37.47	37.47	37.9	37.05	5.15M
June 03, 2026	38	37.52	37.52	38	36.77	3.9M
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