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 $783.14 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $921.34, while $1000 invested 1 year ago would be worth $639.08. This corresponds to total returns of -21.69%, -7.87%, -36.09%, respectively, with annualized returns of -4.78%, -2.69%, -36.09%.

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
September 11, 2026	27.43	27.41	27.41	27.97	27.2	7.34M
September 10, 2026	26.75	26.85	26.85	27.15	26.6	8.47M
September 09, 2026	26.89	26.84	26.84	27.88	26.82	9.11M
September 08, 2026	28	27.27	27.27	28.14	27.1	9.31M
September 04, 2026	27.8	27.99	27.99	28.36	27.8	6.18M
September 03, 2026	27.99	28.36	28.36	28.38	27.65	4.63M
September 02, 2026	27.68	27.8	27.8	27.99	27.56	5.81M
September 01, 2026	28.2	27.73	27.73	28.27	27.71	5.75M
August 31, 2026	28.81	28.5	28.5	28.83	28.21	6.66M
August 28, 2026	29.21	28.85	28.85	29.5	28.85	4.97M
August 27, 2026	29.42	28.95	28.95	29.67	28.82	6.06M
August 26, 2026	29.01	29.23	29.23	29.4	28.65	7.24M
August 25, 2026	28.88	28.83	28.83	29.08	28.55	9.99M
August 24, 2026	30	29.51	29.51	30.25	29.26	7.2M
August 21, 2026	30.36	30.02	30.02	30.36	29.91	5.21M
August 20, 2026	31.01	29.9	29.9	31.04	29.63	9.89M
August 19, 2026	31.42	31.26	31.26	31.68	30.98	6.83M
August 18, 2026	31.4	31.03	31.03	31.62	30.84	9.63M
August 17, 2026	32.8	31.31	31.31	32.93	31.08	10.06M
August 14, 2026	31.5	32.22	32.22	32.75	31.27	9.06M
August 13, 2026	31.46	31.59	31.59	31.59	30.45	13.05M
August 12, 2026	31.87	31.01	31.01	32.01	30.61	16.96M
August 11, 2026	31.59	30.91	30.91	31.75	30.11	43.83M
August 10, 2026	38.34	38.78	38.78	39.05	37.6	9.38M
August 07, 2026	38	37.55	37.55	38.04	37.16	5.09M
August 06, 2026	38.02	37.34	37.34	38.33	37.12	3.6M
August 05, 2026	38	38.19	38.19	38.72	37.67	3.35M
August 04, 2026	38.5	37.61	37.61	38.5	37.58	3.64M
August 03, 2026	37.76	37.95	37.95	38.35	37.42	4.93M
July 31, 2026	37.1	36.24	36.24	37.1	36.22	3.11M
July 30, 2026	37.42	37.1	37.1	37.5	36.51	4.18M
July 29, 2026	37.41	37.91	37.91	38.77	37.13	3.4M
July 28, 2026	37.78	37.89	37.89	38.37	37.3	3.38M
July 27, 2026	36.67	37.06	37.06	37.69	36.67	5.36M
July 23, 2026	36.44	34.84	34.84	36.44	34.7	5.15M
July 22, 2026	37.46	36.65	36.65	37.48	36.08	4.2M
July 21, 2026	37.58	37.24	37.24	37.95	36.95	2.33M
July 20, 2026	37.02	37.65	37.65	37.85	36.62	3.75M
July 17, 2026	37.68	37.2	37.2	38.35	37.05	3.14M
July 16, 2026	37.86	38.2	38.2	38.85	36.78	2.4M
July 15, 2026	37.76	37.46	37.46	38.43	37.4	2.93M
July 14, 2026	37.5	37.74	37.74	38.46	37.5	2.71M
July 13, 2026	38.83	37.92	37.92	39.23	37.67	3.4M
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