On (ONON) Price: 33.63

On Holding AG (ONON)

33.63 +0.56 (+1.69%) USD | NYSE | Nov 13, 16:00

33.64 +0.01 (+0.03%) After-Hours: 19:59

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 13, 2026	33.50	34.28	33.15	33.63	6.068M
Nov 12, 2026	34.51	34.51	32.87	33.07	11.75M
Nov 11, 2026	34.84	35.55	34.04	34.71	11.74M
Nov 10, 2026	34.72	35.58	33.86	34.70	25.36M
Nov 09, 2026	37.67	37.99	36.86	37.53	23.27M
Nov 06, 2026	36.47	38.10	36.13	37.36	7.252M
Nov 05, 2026	38.42	39.13	37.11	37.54	12.57M
Nov 04, 2026	37.43	39.09	37.31	38.62	15.78M
Nov 03, 2026	35.48	36.73	35.39	36.50	9.289M
Nov 02, 2026	34.30	35.88	34.18	35.52	10.33M
Oct 30, 2026	33.04	33.94	33.00	33.78	8.990M
Oct 29, 2026	32.30	33.22	32.22	32.80	14.83M
Oct 28, 2026	32.26	32.89	31.90	31.94	11.90M
Oct 27, 2026	31.90	32.48	31.28	32.17	11.92M
Oct 26, 2026	32.51	33.22	31.87	33.17	5.110M
Oct 23, 2026	33.13	33.60	32.40	32.51	9.039M
Oct 22, 2026	34.00	34.82	33.72	34.00	10.74M
Oct 21, 2026	35.14	35.31	34.02	34.22	7.125M
Oct 20, 2026	35.55	35.80	35.30	35.42	6.499M
Oct 19, 2026	34.52	35.86	34.45	35.41	7.255M
Oct 16, 2026	35.46	35.76	34.27	34.75	10.19M
Oct 15, 2026	35.85	36.08	34.88	35.19	9.541M
Oct 14, 2026	35.46	35.72	34.98	35.50	10.05M
Oct 13, 2026	35.53	35.85	35.12	35.49	8.625M
Oct 12, 2026	34.91	35.37	34.69	35.35	8.824M

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