ONON - On Holding AG
58.74
0.100 0.170%
Share volume: 39,934
Last Updated: Wed 05 Feb 2025 04:30:18 PM CET
Footwear Manufacturing :
0.58%
PREVIOUS CLOSE
CHG
CHG%
$58.64
0.10
0.17%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $58.61 | $58.61 | $58.71 | $58.71 | $57.00 | $57.00 | $58.34 | $58.34 | 3,842,199 | $3,842,199.00 |
| 02/03/2025 | $56.44 | $56.44 | $59.09 | $59.09 | $54.60 | $54.60 | $58.52 | $58.52 | 5,326,729 | $5,326,729.00 |
| 01/31/2025 | $60.80 | $60.80 | $61.70 | $61.70 | $59.18 | $59.18 | $59.88 | $59.88 | 5,780,711 | $5,780,711.00 |
| 01/30/2025 | $63.71 | $63.71 | $64.05 | $64.05 | $62.03 | $62.03 | $63.62 | $63.62 | 3,336,880 | $3,336,880.00 |
| 01/29/2025 | $62.11 | $62.11 | $63.80 | $63.80 | $61.26 | $61.26 | $63.04 | $63.04 | 3,546,737 | $3,546,737.00 |
| 01/28/2025 | $59.51 | $59.51 | $62.55 | $62.55 | $59.10 | $59.10 | $62.16 | $62.16 | 4,515,408 | $4,515,408.00 |
| 01/27/2025 | $58.40 | $58.40 | $60.24 | $60.24 | $58.02 | $58.02 | $59.90 | $59.90 | 3,031,494 | $3,031,494.00 |
| 01/24/2025 | $60.51 | $60.51 | $60.99 | $60.99 | $59.80 | $59.80 | $60.15 | $60.15 | 2,710,245 | $2,710,245.00 |
| 01/23/2025 | $58.33 | $58.33 | $60.69 | $60.69 | $57.55 | $57.55 | $60.45 | $60.45 | 3,575,793 | $3,575,793.00 |
| 01/22/2025 | $60.65 | $60.65 | $60.67 | $60.67 | $58.30 | $58.30 | $58.56 | $58.56 | 2,798,163 | $2,798,163.00 |