On (ONON) Price: 32.51

On Holding AG (ONON)

32.51 -1.49 (-4.38%) USD | NYSE | Oct 23, 16:00

32.60 +0.08 (+0.26%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	34.03	35.16	33.85	35.09	11.14M
Oct 08, 2026	32.85	34.28	32.67	34.04	13.77M
Oct 07, 2026	32.85	33.31	32.56	33.22	8.252M
Oct 06, 2026	31.98	33.17	31.70	33.13	11.16M
Oct 05, 2026	30.92	31.91	30.82	31.88	10.73M
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

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