ONON - On Holding AG
Close
55.38
0.265 0.479%
Share volume: 3,038,161
Last Updated: Mon 13 Jan 2025 10:00:00 PM CET
Footwear Manufacturing :
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.12
-1.25
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/13/2025 | $55.89 | $55.89 | $56.39 | $56.39 | $53.94 | $53.94 | $55.38 | $55.38 | 3,038,161 | $3,035,517.00 |
| 01/10/2025 | $55.00 | $55.00 | $57.00 | $57.00 | $54.71 | $54.71 | $56.63 | $56.63 | 3,308,962 | $3,308,962.00 |
| 01/08/2025 | $55.04 | $55.04 | $55.89 | $55.89 | $54.31 | $54.31 | $55.54 | $55.54 | 2,397,180 | $2,397,180.00 |
| 01/07/2025 | $55.82 | $55.82 | $56.41 | $56.41 | $54.91 | $54.91 | $55.28 | $55.28 | 2,920,817 | $2,920,817.00 |
| 01/06/2025 | $57.09 | $57.09 | $57.50 | $57.50 | $54.27 | $54.27 | $54.62 | $54.62 | 3,755,671 | $3,755,671.00 |
| 01/03/2025 | $56.00 | $56.00 | $57.04 | $57.04 | $55.97 | $55.97 | $56.62 | $56.62 | 1,962,369 | $1,962,369.00 |
| 01/02/2025 | $55.34 | $55.34 | $55.85 | $55.85 | $54.60 | $54.60 | $55.37 | $55.37 | 2,280,011 | $2,280,011.00 |