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 $991.71 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $933.06, while $1000 invested 1 year ago would be worth $836.18. This corresponds to total returns of -0.83%, -6.69%, -16.38%, respectively, with annualized returns of -0.16%, -1.38%, -16.38%.

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
November 11, 2026	34.84	34.71	34.71	35.55	34.03	11.73M
November 10, 2026	34.72	34.7	34.7	35.58	33.86	24.73M
November 09, 2026	37.67	37.53	37.53	37.99	36.87	23.22M
November 06, 2026	36.47	37.36	37.36	38.1	36.13	7.15M
November 05, 2026	38.42	37.54	37.54	39.13	37.11	12.56M
November 04, 2026	37.43	38.62	38.62	39.09	37.31	15.78M
November 03, 2026	35.48	36.5	36.5	36.73	35.39	9.28M
November 02, 2026	34.3	35.52	35.52	35.88	34.18	10.3M
October 30, 2026	33.04	33.78	33.78	33.94	33	8.68M
October 29, 2026	32.3	32.8	32.8	33.22	32.22	14.74M
October 28, 2026	32.26	31.94	31.94	32.89	31.9	11.89M
October 27, 2026	31.9	32.17	32.17	32.48	31.28	11.92M
October 26, 2026	32.51	33.17	33.17	33.22	31.87	5.11M
October 23, 2026	33.13	32.51	32.51	33.6	32.4	8.97M
October 22, 2026	34	34	34	34.82	33.72	10.66M
October 21, 2026	35.14	34.22	34.22	35.31	34.02	7.09M
October 20, 2026	35.55	35.42	35.42	35.8	35.3	6.17M
October 19, 2026	34.52	35.41	35.41	35.86	34.45	7.25M
October 16, 2026	35.46	34.75	34.75	35.77	34.27	10.17M
October 15, 2026	35.85	35.19	35.19	36.08	34.88	9.53M
October 14, 2026	35.46	35.5	35.5	35.72	34.98	10.04M
October 13, 2026	35.53	35.49	35.49	35.85	35.12	8.62M
October 12, 2026	34.91	35.35	35.35	35.37	34.69	8.15M
October 09, 2026	34.03	35.09	35.09	35.17	33.85	11.12M
October 08, 2026	32.85	34.04	34.04	34.28	32.67	13.59M
October 07, 2026	32.85	33.22	33.22	33.31	32.57	8.2M
October 06, 2026	31.98	33.13	33.13	33.17	31.7	11.14M
October 05, 2026	30.93	31.88	31.88	31.91	30.82	10.09M
October 02, 2026	30.25	30.85	30.85	30.98	29.68	12.72M
October 01, 2026	29.94	30.2	30.2	30.35	29.56	11.76M
September 30, 2026	29.75	29.61	29.61	29.75	29.17	8.95M
September 29, 2026	30.04	29.55	29.55	30.26	29.5	8.27M
September 28, 2026	29.66	30	30	30.24	29.28	7.27M
September 25, 2026	30.7	29.96	29.96	31	29.75	12.47M
September 24, 2026	30.16	30.46	30.46	30.75	29.7	10.89M
September 23, 2026	29.99	30.16	30.16	30.77	29.51	17.66M
September 22, 2026	30.4	29.39	29.39	31.16	29.37	42.51M
September 21, 2026	27.63	27.32	27.32	27.86	26.91	13.28M
September 18, 2026	28.36	27.26	27.26	28.38	27.02	21.04M
September 17, 2026	27.6	27.33	27.33	27.68	26.37	10.18M
September 16, 2026	27	27.15	27.15	27.78	26.88	7.94M
September 15, 2026	27.3	26.76	26.76	27.42	26.62	8.21M
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