ONON - On Holding AG
Close
58.5
0 0%
Share volume: 0
Last Updated: Tue 24 Dec 2024 06:00:51 PM CET
Footwear Manufacturing :
0.23%
PREVIOUS CLOSE
CHG
CHG%
$58.50
-1.74
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $56.82 | $56.82 | $57.81 | $57.81 | $56.00 | $56.00 | $56.65 | $56.65 | 2,001,082 | $1,893,797.00 |
| 12/20/2024 | $53.80 | $53.80 | $57.57 | $57.57 | $53.08 | $53.08 | $57.14 | $57.14 | 2,219,473 | $2,192,003.00 |
| 12/19/2024 | $55.25 | $55.25 | $55.98 | $55.98 | $54.41 | $54.41 | $55.14 | $55.14 | 2,139,231 | $2,139,231.00 |
| 12/18/2024 | $55.39 | $55.39 | $56.78 | $56.78 | $54.51 | $54.51 | $54.76 | $54.76 | 3,007,298 | $3,007,298.00 |
| 12/17/2024 | $57.48 | $57.48 | $57.62 | $57.62 | $55.58 | $55.58 | $56.64 | $56.64 | 3,657,490 | $3,657,490.00 |
| 12/16/2024 | $57.50 | $57.50 | $58.93 | $58.93 | $56.62 | $56.62 | $57.88 | $57.88 | 2,475,991 | $2,475,991.00 |
| 12/13/2024 | $57.77 | $57.77 | $58.12 | $58.12 | $56.53 | $56.53 | $57.30 | $57.30 | 1,960,044 | $1,960,044.00 |
| 12/12/2024 | $57.74 | $57.74 | $58.41 | $58.41 | $57.30 | $57.30 | $57.60 | $57.60 | 1,857,498 | $1,857,498.00 |
| 12/11/2024 | $56.29 | $56.29 | $58.30 | $58.30 | $55.83 | $55.83 | $58.20 | $58.20 | 2,828,413 | $2,828,413.00 |