Get the Stockscreener App
36.08
17.89%
+5.39
On Holding AG Stock (ONON) Price History
The historical daily chart and data for On Holding AG stock (ONON), show that the latest closing stock price as of May 14, 2024, is $36.08.
- On Holding AG all-time high stock price is $55.87, occurred on November 17, 2021.
- The lowest On Holding AG stock price recorded was $15.44 on October 11, 2022. Since then, On Holding AG's stock price has risen over 133.68% to $36.08 now.
- The 52-week high stock price for ONON is $37.08, representing a 2.77% increase from the current share price, occurred on August 10, 2023.
- The 52-week low stock price for ONON is $23.41, indicating a -35.12% decrease from the current share price, occurred on October 13, 2023.
- The closing price of On Holding AG (ONON) stock in the beginning of 2023 was $38.66. The stock closed the year at $17.16, a loss of over -55.61% for the year.
The table below shows more information about ONON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $37.31 | $33.55 | $3.76 | 14,863,351.0 | +17.60% |
| May 13, 2024 | $31.16 | $30.32 | $0.84 | 10,497,343.0 | +0.95% |
| May 10, 2024 | $31.52 | $29.84 | $1.68 | 10,057,484.0 | -2.88% |
| May 09, 2024 | $32.53 | $31.14 | $1.39 | 6,952,866.0 | -5.09% |
| May 08, 2024 | $33.52 | $32.27 | $1.25 | 3,232,557.0 | -3.03% |
| May 07, 2024 | $34.93 | $33.66 | $1.27 | 4,225,233.0 | -0.09% |
| May 06, 2024 | $34.41 | $33.62 | $0.785 | 2,576,033.0 | +2.31% |
| May 03, 2024 | $33.71 | $32.77 | $0.935 | 2,387,619.0 | +1.62% |
| May 02, 2024 | $32.82 | $31.41 | $1.41 | 2,558,581.0 | +4.63% |
| May 01, 2024 | $32.01 | $30.93 | $1.08 | 2,913,883.0 | -1.45% |
| Apr 30, 2024 | $32.90 | $31.75 | $1.15 | 2,715,345.0 | -2.64% |
| Apr 29, 2024 | $33.47 | $32.23 | $1.24 | 2,688,340.0 | -0.55% |
| Apr 26, 2024 | $33.00 | $31.93 | $1.07 | 2,071,544.0 | +2.66% |
| Apr 25, 2024 | $32.33 | $31.53 | $0.80 | 1,749,252.0 | -1.30% |
| Apr 24, 2024 | $32.87 | $32.10 | $0.7675 | 1,993,667.0 | -0.61% |
| Apr 23, 2024 | $32.60 | $31.80 | $0.80 | 2,899,791.0 | +1.97% |
| Apr 22, 2024 | $32.31 | $31.54 | $0.77 | 2,400,611.0 | +1.11% |
| Apr 19, 2024 | $33.35 | $31.54 | $1.81 | 2,973,411.0 | -4.33% |
| Apr 18, 2024 | $33.60 | $32.49 | $1.11 | 2,391,919.0 | -1.08% |
| Apr 17, 2024 | $33.82 | $32.76 | $1.06 | 4,401,281.0 | +2.49% |
| Apr 16, 2024 | $33.27 | $32.06 | $1.21 | 4,441,957.0 | +1.09% |
On Holding AG Stock (ONON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of On Holding AG stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of On Holding AG stock price history provides a foundation for understanding how the company's stock has evolved over time.
On Holding AG Stock (ONON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $37.31 | $29.84 | $7.47 | 60,264,950.0 | +13.67% |
| Apr, 2024 | $36.00 | $31.16 | $4.84 | 74,832,753.0 | -10.26% |
| Mar, 2024 | $36.15 | $27.37 | $8.78 | 142,459,387.0 | +1.03% |
| Feb, 2024 | $35.58 | $26.22 | $9.36 | 91,237,351.0 | +31.85% |
| Jan, 2024 | $29.09 | $25.78 | $3.31 | 115,151,045.0 | -1.52% |
On Holding AG Stock (ONON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $31.96 | $26.86 | $5.10 | 92,527,507.0 | -7.03% |
| Nov, 2023 | $30.31 | $24.15 | $6.16 | 111,874,218.0 | +13.01% |
| Oct, 2023 | $27.73 | $23.41 | $4.32 | 100,489,319.0 | -7.73% |
| Sep, 2023 | $31.05 | $25.51 | $5.54 | 83,586,628.0 | -3.50% |
| Aug, 2023 | $37.08 | $27.21 | $9.87 | 107,478,562.0 | -19.92% |
| Jul, 2023 | $36.83 | $30.71 | $6.12 | 73,025,999.0 | +9.09% |
| Jun, 2023 | $33.17 | $26.87 | $6.30 | 84,058,217.0 | +20.22% |
| May, 2023 | $34.88 | $25.51 | $9.37 | 113,432,144.0 | -15.41% |
| Apr, 2023 | $33.80 | $28.25 | $5.55 | 90,606,215.0 | +4.58% |
| Mar, 2023 | $31.94 | $19.89 | $12.05 | 127,831,620.0 | +41.88% |
| Feb, 2023 | $24.11 | $20.31 | $3.80 | 42,088,789.0 | -5.73% |
| Jan, 2023 | $23.50 | $16.60 | $6.90 | 48,860,082.0 | +35.20% |
On Holding AG Stock (ONON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.71 | $15.91 | $3.80 | 33,706,002.0 | -11.64% |
| Nov, 2022 | $20.95 | $16.32 | $4.63 | 57,184,299.0 | +10.40% |
| Oct, 2022 | $18.66 | $15.44 | $3.22 | 40,315,063.0 | +9.60% |
| Sep, 2022 | $21.04 | $15.90 | $5.14 | 49,209,275.0 | -19.71% |
| Aug, 2022 | $25.00 | $19.80 | $5.20 | 54,511,279.0 | -8.18% |
| Jul, 2022 | $21.99 | $16.16 | $5.83 | 39,478,267.0 | +23.06% |
| Jun, 2022 | $23.03 | $16.64 | $6.39 | 39,368,408.0 | -14.33% |
| May, 2022 | $26.86 | $16.38 | $10.48 | 81,538,283.0 | -17.30% |
| Apr, 2022 | $27.10 | $22.40 | $4.70 | 48,725,215.0 | -1.07% |
| Mar, 2022 | $29.18 | $19.75 | $9.43 | 66,771,944.0 | +3.66% |
| Feb, 2022 | $31.29 | $22.00 | $9.29 | 41,921,327.0 | -7.66% |
| Jan, 2022 | $40.22 | $22.82 | $17.40 | 61,125,759.0 | -30.26% |
0.54%
0.07%
Cap:
|
Volume (24h):