ONON - On Holding AG
49.42
-0.300 -0.607%
Share volume: 2,596,851
Last Updated: 05-09-2025
Apparel/Rubber And Plastics Footwear:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$49.72
-0.30
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $49.47 | $49.47 | $50.10 | $50.10 | $49.11 | $49.11 | $49.42 | $49.42 | 2,596,851 | $2,596,851.00 |
| 05-08-2025 | $49.45 | $49.45 | $50.55 | $50.55 | $48.96 | $48.96 | $49.72 | $49.72 | 5,085,444 | $5,085,444.00 |
| 05-07-2025 | $48.56 | $48.56 | $49.48 | $49.48 | $48.02 | $48.02 | $48.53 | $48.53 | 2,932,407 | $2,932,407.00 |
| 05-06-2025 | $48.14 | $48.14 | $48.95 | $48.95 | $47.75 | $47.75 | $48.20 | $48.20 | 3,262,850 | $3,262,850.00 |
| 05-05-2025 | $49.11 | $49.11 | $49.59 | $49.59 | $48.70 | $48.70 | $48.89 | $48.89 | 2,961,705 | $2,961,705.00 |
| 05-02-2025 | $48.35 | $48.35 | $49.23 | $49.23 | $47.74 | $47.74 | $48.91 | $48.91 | 4,175,372 | $4,175,372.00 |
| 05-01-2025 | $48.42 | $48.42 | $48.93 | $48.93 | $47.67 | $47.67 | $47.72 | $47.72 | 3,047,125 | $3,047,125.00 |
| 04-30-2025 | $46.37 | $46.37 | $48.20 | $48.20 | $45.90 | $45.90 | $48.11 | $48.11 | 3,415,058 | $3,415,058.00 |
| 04-29-2025 | $46.33 | $46.33 | $48.18 | $48.18 | $46.33 | $46.33 | $47.90 | $47.90 | 3,662,798 | $3,662,798.00 |
| 04-28-2025 | $46.01 | $46.01 | $46.99 | $46.99 | $45.80 | $45.80 | $46.59 | $46.59 | 5,069,075 | $5,069,075.00 |
