On (ONON) Price: 30.85

On Holding AG (ONON)

30.85 +0.65 (+2.15%) USD | NYSE | Oct 02, 16:00

30.94 +0.09 (+0.29%) Pre-Market: 06:14

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	30.25	30.98	29.68	30.85	12.84M
Oct 01, 2026	29.94	30.35	29.56	30.20	11.82M
Sep 30, 2026	29.75	29.75	29.16	29.61	9.020M
Sep 29, 2026	30.04	30.26	29.50	29.55	8.456M
Sep 28, 2026	29.66	30.24	29.28	30.00	7.459M
Sep 25, 2026	30.70	31.00	29.74	29.96	12.74M
Sep 24, 2026	30.16	30.75	29.70	30.46	11.00M
Sep 23, 2026	29.99	30.77	29.50	30.16	17.75M
Sep 22, 2026	30.40	31.16	29.37	29.39	43.26M
Sep 21, 2026	27.63	27.86	26.91	27.32	13.97M
Sep 18, 2026	28.36	28.38	27.02	27.26	21.21M
Sep 17, 2026	27.60	27.68	26.36	27.33	10.21M
Sep 16, 2026	27.00	27.78	26.88	27.15	8.003M
Sep 15, 2026	27.30	27.42	26.62	26.76	8.834M
Sep 14, 2026	27.48	27.74	27.25	27.47	7.447M
Sep 11, 2026	27.43	27.97	27.20	27.41	7.521M
Sep 10, 2026	26.75	27.14	26.60	26.85	8.667M
Sep 09, 2026	26.89	27.88	26.82	26.84	9.154M
Sep 08, 2026	28.00	28.14	27.10	27.27	9.886M
Sep 04, 2026	27.80	28.36	27.80	27.99	7.244M
Sep 03, 2026	27.99	28.38	27.65	28.36	4.674M
Sep 02, 2026	27.68	27.99	27.56	27.80	5.827M
Sep 01, 2026	28.20	28.27	27.71	27.73	5.775M
Aug 31, 2026	28.81	28.83	28.20	28.50	6.698M
Aug 28, 2026	29.21	29.50	28.85	28.85	4.991M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks