On Holding AG - ONON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.57	41.28	41.28	42.07	40.45	6.73M
November 20, 2025	42.97	41.42	41.42	43.57	41.33	8.1M
November 19, 2025	42.72	43.3	43.3	43.46	42.18	5.98M
November 18, 2025	41.68	42.66	42.66	42.71	41.24	6.77M
November 17, 2025	42	41.4	41.4	42.9	41.08	7.37M
November 14, 2025	42.4	42.4	42.4	44.14	42.01	13.49M
November 13, 2025	42.29	42.4	42.4	44.73	41.45	19.69M
November 12, 2025	43.84	41.51	41.51	44.87	41.01	48.48M
November 11, 2025	35.82	35.18	35.18	35.97	34.87	12.34M
November 10, 2025	35.81	34.96	34.96	35.89	34.41	10.17M
November 07, 2025	35.12	35	35	35.93	34.38	9.75M
November 06, 2025	35.67	35.51	35.51	36.16	34.89	7.53M
November 05, 2025	36.14	36.08	36.08	37.16	35.68	6.95M
November 04, 2025	35.6	36.2	36.2	36.27	35.35	6.41M
November 03, 2025	36.75	36.46	36.46	37.49	35.78	7.47M
October 31, 2025	37.25	37.15	37.15	37.81	36.66	7.92M
October 30, 2025	39.12	37.23	37.23	39.21	37.14	10.73M
October 29, 2025	40.53	39.29	39.29	40.75	38.69	8.15M
October 28, 2025	41.81	41.17	41.17	41.99	40.35	6.65M
October 27, 2025	42.35	42.21	42.21	42.95	41.7	4.68M
October 24, 2025	41.81	41.7	41.7	42.65	41.21	7.28M
October 23, 2025	42.1	43.23	43.23	43.35	41.86	4.16M
October 22, 2025	42.98	42.27	42.27	43.5	42.05	3.77M
October 21, 2025	41.44	42.91	42.91	43.42	41.16	4.1M
October 20, 2025	41.98	41.47	41.47	42.54	41.39	3.7M
October 17, 2025	41.48	41.82	41.82	42.14	41.48	3.86M
October 16, 2025	41.73	41.98	41.98	42.35	41.46	4.29M
October 15, 2025	42.5	41.44	41.44	43.02	41.4	6.47M
October 14, 2025	42.34	42.18	42.18	42.9	41.66	3.45M
October 13, 2025	41.9	42.97	42.97	43.02	41.38	4.78M
October 10, 2025	43.4	41.86	41.86	43.56	41.31	6.02M
October 09, 2025	43.56	43.3	43.3	43.92	42.84	3.72M
October 08, 2025	41.95	43.62	43.62	43.83	41.88	5.75M
October 07, 2025	42.47	41.71	41.71	42.52	41.4	7.12M
October 06, 2025	42.55	42.57	42.57	42.74	41.85	4.13M
October 03, 2025	42.15	42.1	42.1	42.79	42.07	4.34M
October 02, 2025	41.32	42.36	42.36	42.58	40.9	6.81M
October 01, 2025	42.41	40.96	40.96	42.59	40.8	7.8M

On Holding AG (ONON) NYSE