NYSE : ONON

On Holding AG — Price history

Consumer Discretionary · Footwear & Accessories · Switzerland

Last price 32.8 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.96B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

On Holding AG (ONON) closed at 33.78 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	33.04	33.94	33	33.78	8,989,818	+2.99%
2026-10-29	32.3	33.22	32.215	32.8	14,829,389	+2.69%
2026-10-28	32.26	32.89	31.9	31.94	11,898,287	-0.71%
2026-10-27	31.9	32.48	31.28	32.17	11,923,528	-3.01%
2026-10-26	32.51	33.215	31.87	33.17	5,110,413	+2.03%
2026-10-23	33.13	33.596	32.4	32.51	9,039,083	-4.38%
2026-10-22	34	34.82	33.72	34	10,741,675	-0.64%
2026-10-21	35.14	35.31	34.02	34.22	7,124,693	-3.39%
2026-10-20	35.55	35.8	35.3	35.42	6,499,430	+0.03%
2026-10-19	34.52	35.86	34.446	35.41	7,254,672	+1.90%
2026-10-16	35.46	35.765	34.27	34.75	10,167,976	-1.25%
2026-10-15	35.85	36.08	34.88	35.19	9,524,214	-0.87%
2026-10-14	35.46	35.716	34.983	35.5	10,032,466	+0.03%
2026-10-13	35.53	35.85	35.12	35.49	8,620,278	+0.40%
2026-10-12	34.91	35.37	34.69	35.35	8,141,590	+0.74%
2026-10-09	34.03	35.165	33.85	35.09	11,037,004	+3.08%
2026-10-08	32.85	34.275	32.666	34.04	13,585,092	+2.47%
2026-10-07	32.85	33.31	32.565	33.22	8,201,696	+0.27%
2026-10-06	31.98	33.17	31.7	33.13	11,140,384	+3.92%
2026-10-05	30.925	31.91	30.82	31.88	10,084,777	+3.34%
2026-10-02	30.25	30.98	29.68	30.85	12,658,759	+2.15%
2026-10-01	29.94	30.35	29.56	30.2	11,749,761	+1.99%
2026-09-30	29.75	29.75	29.165	29.61	8,949,072	+0.20%
2026-09-29	30.04	30.258	29.5	29.55	8,263,918	-1.50%
2026-09-28	29.66	30.24	29.28	30	7,273,341	+0.13%
2026-09-25	30.695	31	29.745	29.96	12,459,035	-1.64%
2026-09-24	30.155	30.75	29.701	30.46	10,893,667	+0.99%
2026-09-23	29.99	30.77	29.505	30.16	17,645,223	+2.62%
2026-09-22	30.4	31.16	29.37	29.39	42,467,853	+7.58%
2026-09-21	27.63	27.86	26.91	27.32	13,274,317	+0.22%
2026-09-18	28.355	28.38	27.02	27.26	20,977,623	-0.26%
2026-09-17	27.6	27.68	26.365	27.33	10,180,808	+0.66%
2026-09-16	27	27.78	26.88	27.15	7,943,990	+1.46%
2026-09-15	27.3	27.42	26.62	26.76	8,206,524	-2.58%
2026-09-14	27.48	27.74	27.248	27.47	6,484,691	+0.22%
2026-09-11	27.43	27.97	27.2	27.41	7,332,138	+2.09%
2026-09-10	26.75	27.145	26.6	26.85	8,466,256	+0.04%
2026-09-09	26.89	27.88	26.82	26.84	9,101,757	-1.58%
2026-09-08	28	28.14	27.1	27.27	9,304,562	-2.57%
2026-09-04	27.8	28.358	27.8	27.99	6,181,464	-1.30%
2026-09-03	27.99	28.38	27.652	28.36	4,597,214	+2.01%
2026-09-02	27.68	27.99	27.56	27.8	5,809,877	+0.25%
2026-09-01	28.2	28.27	27.71	27.73	5,742,089	-2.70%
2026-08-31	28.81	28.83	28.205	28.5	6,645,220	-1.21%
2026-08-28	29.21	29.5	28.85	28.85	4,968,716	-0.35%
2026-08-27	29.42	29.665	28.82	28.95	5,991,980	-0.96%
2026-08-26	29.01	29.4	28.65	29.23	7,230,609	+1.39%
2026-08-25	28.88	29.08	28.55	28.83	9,993,166	-2.30%
2026-08-24	30	30.25	29.26	29.51	7,194,370	-1.70%
2026-08-21	30.36	30.36	29.91	30.02	5,169,020	+0.40%
2026-08-20	31.01	31.039	29.631	29.9	9,874,665	-4.35%
2026-08-19	31.42	31.676	30.98	31.26	6,818,664	+0.74%
2026-08-18	31.4	31.62	30.84	31.03	9,625,556	-0.89%
2026-08-17	32.8	32.927	31.08	31.31	10,050,831	-2.82%
2026-08-14	31.5	32.75	31.27	32.22	9,043,463	+1.99%
2026-08-13	31.46	31.59	30.45	31.59	13,044,862	+1.87%
2026-08-12	31.865	32.01	30.61	31.01	16,949,771	+0.32%
2026-08-11	31.59	31.75	30.112	30.91	43,659,602	-20.29%
2026-08-10	38.34	39.05	37.6	38.78	9,331,656	+3.28%
2026-08-07	38	38.04	37.16	37.55	5,063,640	+0.56%
2026-08-06	38.02	38.325	37.12	37.34	3,595,476	-2.23%
2026-08-05	38	38.72	37.665	38.19	3,349,412	+1.54%
2026-08-04	38.5	38.5	37.58	37.61	3,638,078	-0.90%
2026-08-03	37.76	38.35	37.42	37.95	4,927,053	+4.72%
2026-07-31	37.1	37.1	36.22	36.24	3,110,839	-2.32%
2026-07-30	37.42	37.5	36.51	37.1	4,182,267	-2.14%
2026-07-29	37.41	38.765	37.13	37.91	3,398,488	+0.05%
2026-07-28	37.78	38.37	37.3	37.89	3,377,824	+2.24%
2026-07-27	36.67	37.69	36.67	37.06	5,363,292	+3.46%
2026-07-24	34.86	36.13	34.61	35.82	6,972,738	+2.81%
2026-07-23	36.44	36.44	34.695	34.84	5,151,282	-4.94%
2026-07-22	37.46	37.48	36.08	36.65	4,199,050	-1.58%
2026-07-21	37.58	37.95	36.95	37.24	2,327,890	-1.09%
2026-07-20	37.02	37.85	36.62	37.65	3,748,620	+1.21%
2026-07-17	37.68	38.35	37.05	37.2	3,133,129	-2.62%
2026-07-16	37.86	38.85	36.78	38.2	2,399,640	+1.98%
2026-07-15	37.76	38.43	37.4	37.46	2,930,354	-0.74%
2026-07-14	37.5	38.46	37.5	37.74	2,562,303	-0.47%
2026-07-13	38.83	39.23	37.675	37.92	3,398,783	-1.61%
2026-07-10	37.43	38.82	36.67	38.54	5,752,356	+4.81%
2026-07-09	35.89	37.36	35.67	36.77	3,438,240	+1.07%
2026-07-08	36.05	36.55	35.28	36.38	3,392,098	-0.66%
2026-07-07	36.96	37.14	35.88	36.62	4,189,545	-0.68%
2026-07-06	36.95	37.45	36.12	36.87	3,551,262	+0.11%
2026-07-02	36.5	37.25	35.86	36.83	4,149,094	+3.57%
2026-07-01	35.58	36.49	35.27	35.56	5,561,689	+0.40%
2026-06-30	35.38	35.89	34.67	35.42	6,091,109	+0.00%
2026-06-29	36.89	37.335	35.36	35.42	4,292,380	-4.45%
2026-06-26	36.31	37.45	35.68	37.07	5,283,237	+1.34%
2026-06-25	37.72	38.36	36.41	36.58	5,046,757	-0.92%
2026-06-24	35.63	36.92	35.22	36.92	7,944,498	+5.07%
2026-06-23	35.79	36.1	35.09	35.14	4,786,956	-2.95%
2026-06-22	38.68	38.68	35.63	36.21	8,259,410	-6.87%
2026-06-18	38.11	39.2	37.99	38.88	3,989,097	+3.08%
2026-06-17	38.17	39.149	37.57	37.72	5,602,091	-0.89%
2026-06-16	38.65	39.29	37.935	38.06	4,527,503	-1.63%
2026-06-15	39.6	39.745	38.14	38.69	3,329,713	+0.29%
2026-06-12	39.5	39.745	38.475	38.58	3,186,017	-1.61%
2026-06-11	37.32	39.22	37.32	39.21	4,657,066	+3.18%
2026-06-10	37.75	38.49	37.36	38	3,203,187	-0.65%
2026-06-09	37.46	38.92	37.29	38.25	4,428,046	+3.07%
2026-06-08	36.43	37.21	35.78	37.11	4,065,682	+0.08%
2026-06-05	37.2	37.63	36.66	37.08	3,932,205	-1.04%
2026-06-04	37.79	37.9	37.05	37.47	5,145,286	-0.13%
2026-06-03	38	38	36.77	37.52	3,916,672	-2.09%
2026-06-02	39.24	39.25	38.06	38.32	5,583,133	-3.31%
2026-06-01	40.67	41.41	39.6	39.63	7,400,242	-2.92%
2026-05-29	39.75	41.001	39.61	40.82	4,795,179	+2.69%
2026-05-28	39.19	40.07	38.58	39.75	5,063,662	+0.33%
2026-05-27	41.12	41.28	39.59	39.62	5,751,772	-1.74%
2026-05-26	40.03	40.455	39.435	40.32	5,538,708	+1.28%
2026-05-22	39.4	40.155	39.26	39.81	5,101,098	+1.58%
2026-05-21	37.575	39.255	37.01	39.19	8,103,754	+3.54%
2026-05-20	37.24	37.95	36.14	37.85	7,011,104	+1.37%
2026-05-19	38.17	38.3	37.04	37.34	5,216,506	-1.99%
2026-05-18	36.9	38.27	36.855	38.1	6,312,804	+2.25%
2026-05-15	37	37.65	35.96	37.26	8,409,505	+1.14%
2026-05-14	35.39	36.975	35.31	36.84	9,861,528	+4.10%
2026-05-13	33.78	35.94	33.56	35.39	15,484,886	+4.61%
2026-05-12	32.115	34.23	31.62	33.83	16,628,405	-0.62%