ONON - On Holding AG
46.37
-0.360 -0.776%
Share volume: 4,030,476
Last Updated: 03-13-2025
Apparel/Rubber And Plastics Footwear:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$46.73
-0.36
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $46.50 | $46.50 | $46.85 | $46.85 | $44.02 | $44.02 | $46.37 | $46.37 | 4,030,476 | $4,030,476.00 |
| 03-12-2025 | $47.60 | $47.60 | $48.17 | $48.17 | $46.52 | $46.52 | $46.73 | $46.73 | 4,501,863 | $4,501,863.00 |
| 03-11-2025 | $45.13 | $45.13 | $46.21 | $46.21 | $44.67 | $44.67 | $45.17 | $45.17 | 6,110,869 | $6,110,869.00 |
| 03-10-2025 | $45.48 | $45.48 | $45.70 | $45.70 | $44.06 | $44.06 | $44.23 | $44.23 | 5,565,892 | $5,565,892.00 |
| 03-07-2025 | $48.82 | $48.82 | $49.20 | $49.20 | $45.27 | $45.27 | $46.66 | $46.66 | 6,561,543 | $6,561,543.00 |
| 03-06-2025 | $52.00 | $52.00 | $52.17 | $52.17 | $48.94 | $48.94 | $49.53 | $49.53 | 4,521,816 | $4,521,816.00 |
| 03-05-2025 | $52.26 | $52.26 | $54.49 | $54.49 | $51.92 | $51.92 | $52.48 | $52.48 | 7,202,391 | $7,202,391.00 |
| 03-04-2025 | $50.84 | $50.84 | $51.73 | $51.73 | $48.37 | $48.37 | $50.63 | $50.63 | 11,174,487 | $11,174,487.00 |
| 03-03-2025 | $48.10 | $48.10 | $49.98 | $49.98 | $47.55 | $47.55 | $47.85 | $47.85 | 7,377,722 | $7,377,722.00 |
| 02-28-2025 | $47.47 | $47.47 | $48.52 | $48.52 | $47.15 | $47.15 | $48.48 | $48.48 | 6,265,342 | $6,259,208.00 |