On Holding AG - ONON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.02	42.47	42.47	44.32	42.46	5.38M
September 25, 2025	45.3	43.92	43.92	45.4	43.39	7.66M
September 24, 2025	45.81	45.76	45.76	46.09	45.5	2.76M
September 23, 2025	45.78	45.86	45.86	46.64	45.63	5.1M
September 22, 2025	45.03	45.59	45.59	45.89	44.65	5.59M
September 19, 2025	45.25	45.23	45.23	45.61	44.46	6.13M
September 18, 2025	44.15	44.99	44.99	45.3	44.15	5.91M
September 17, 2025	43.44	43.84	43.84	44.35	43.16	6.02M
September 16, 2025	42.5	43.02	43.02	43.02	42.01	4.66M
September 15, 2025	43.42	42.67	42.67	43.54	42.49	4.95M
September 12, 2025	43.21	42.89	42.89	43.41	42.84	3.86M
September 11, 2025	42.8	43.3	43.3	44.05	42.25	6.38M
September 10, 2025	44.3	42.85	42.85	44.36	42.39	7.52M
September 09, 2025	45.18	44.39	44.39	45.44	44.23	4.59M
September 08, 2025	45.85	45.2	45.2	46.19	44.62	6.41M
September 05, 2025	45.83	45.52	45.52	46.34	45.22	5.23M
September 04, 2025	44.65	46.05	46.05	46.09	44.61	3.74M
September 03, 2025	44.6	44.8	44.8	45.65	44.31	4.42M
September 02, 2025	44.43	44.79	44.79	44.91	44.11	5.21M
August 29, 2025	44.52	45.08	45.08	45.49	44.44	4.57M
August 28, 2025	45.38	44.59	44.59	45.73	44.53	4.45M
August 27, 2025	45.43	45.18	45.18	45.77	45.01	2.77M
August 26, 2025	45.86	45.18	45.18	46.04	44.91	3.75M
August 25, 2025	46.5	45.59	45.59	46.81	45.52	4.33M
August 22, 2025	44.73	46.56	46.56	46.56	44.17	5.82M
August 21, 2025	44.9	44.58	44.58	45.05	44.21	5.57M
August 20, 2025	45.26	45.24	45.24	45.83	44.48	4.57M
August 19, 2025	45.41	45.03	45.03	46.03	44.73	6.31M
August 18, 2025	45.3	45.22	45.22	45.85	44.89	5.59M
August 15, 2025	44.77	45.34	45.34	45.6	44.66	9.61M
August 14, 2025	47	44.21	44.21	47.14	44.02	14.64M
August 13, 2025	48.45	48.19	48.19	49.02	47.19	14.36M
August 12, 2025	52.2	49.81	49.81	52.2	48.65	19.39M
August 11, 2025	46.64	45.72	45.72	47.03	45.51	15.46M
August 08, 2025	45.41	45.66	45.66	45.85	44.91	6.71M
August 07, 2025	47.3	45.16	45.16	47.51	44.7	9.36M
August 06, 2025	47.26	46.81	46.81	47.81	46.35	6.26M
August 05, 2025	48	47.15	47.15	48	47.09	4.47M
August 04, 2025	47.27	47.6	47.6	47.75	46.75	7.63M
August 01, 2025	47.5	47.03	47.03	47.99	46.61	8.75M
July 31, 2025	50.83	48.57	48.57	50.94	48.26	6.93M
July 30, 2025	51.55	50.68	50.68	51.91	50.27	5.54M
July 29, 2025	51.2	51.75	51.75	52.41	51.1	5.81M
July 28, 2025	51.17	50.95	50.95	51.46	50.43	5.5M
July 25, 2025	51.6	50.76	50.76	51.64	50.31	4.13M
July 24, 2025	51.38	49.95	49.95	51.44	49.61	5.34M
July 23, 2025	50.9	51.64	51.64	51.84	50.66	4.59M
July 22, 2025	52.57	50.36	50.36	52.78	50.1	7.17M
July 21, 2025	53.13	53.21	53.21	53.37	52.14	4.22M
July 18, 2025	54.29	53.12	53.12	54.37	52.93	2.96M
July 17, 2025	52.9	54.24	54.24	54.41	52.57	3.81M
July 16, 2025	53.58	52.88	52.88	53.69	51.9	3.64M
July 15, 2025	53.32	53.46	53.46	53.54	51.55	4.12M
July 14, 2025	52.56	53.26	53.26	53.73	52.23	3.27M
July 11, 2025	53.31	52.44	52.44	53.48	52.18	3.61M
July 10, 2025	54.2	53.31	53.31	54.72	53.07	3.63M
July 09, 2025	52.8	54.12	54.12	54.13	52.25	3.12M
July 08, 2025	53.93	52.6	52.6	54.5	52.03	4.99M
July 07, 2025	54.17	54.36	54.36	54.64	53.36	5.43M
July 03, 2025	54.13	54.31	54.31	54.72	53.51	3.2M

On Holding AG (ONON) NYSE