Get the Stockscreener App
29.96
1.64%
-0.50
After Hours:
30.00
0.04
+0.13%
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 September 25, 2026, is $29.96.
- On Holding Ag all-time high stock price is $64.05, occurred on January 30, 2025.
- 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 94.04% to $29.96 now.
- The 52-week high stock price for ONON is $51.08, representing a 70.49% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for ONON is $26.36, indicating a -12.00% decrease from the current share price, occurred on September 17, 2026.
- The closing price of On Holding Ag (ONON) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $31.00 | $29.75 | $1.25 | 12,502,664.0 | -1.64% |
| Sep 24, 2026 | $30.75 | $29.70 | $1.05 | 10,994,513.0 | +0.99% |
| Sep 23, 2026 | $30.77 | $29.50 | $1.27 | 17,713,498.0 | +2.62% |
| Sep 22, 2026 | $31.16 | $29.37 | $1.79 | 42,511,289.0 | +7.58% |
| Sep 21, 2026 | $27.86 | $26.91 | $0.95 | 13,283,513.0 | +0.22% |
| Sep 18, 2026 | $28.38 | $27.02 | $1.36 | 21,038,791.0 | -0.26% |
| Sep 17, 2026 | $27.68 | $26.36 | $1.32 | 10,181,098.0 | +0.66% |
| Sep 16, 2026 | $27.78 | $26.88 | $0.90 | 7,944,776.0 | +1.46% |
| Sep 15, 2026 | $27.42 | $26.62 | $0.80 | 8,211,297.0 | -2.58% |
| Sep 14, 2026 | $27.74 | $27.25 | $0.4925 | 6,689,414.0 | +0.22% |
| Sep 11, 2026 | $27.97 | $27.20 | $0.7699 | 7,335,603.0 | +2.09% |
| Sep 10, 2026 | $27.14 | $26.60 | $0.545 | 8,467,996.0 | +0.04% |
| Sep 09, 2026 | $27.88 | $26.82 | $1.06 | 9,116,048.0 | -1.58% |
| Sep 08, 2026 | $28.14 | $27.10 | $1.04 | 9,315,726.0 | -2.57% |
| Sep 04, 2026 | $28.36 | $27.80 | $0.5577 | 6,183,240.0 | -1.30% |
| Sep 03, 2026 | $28.38 | $27.65 | $0.728 | 4,630,774.0 | +2.01% |
| Sep 02, 2026 | $27.99 | $27.56 | $0.43 | 5,811,949.0 | +0.25% |
| Sep 01, 2026 | $28.27 | $27.71 | $0.56 | 5,751,782.0 | -2.70% |
| Aug 31, 2026 | $28.83 | $28.20 | $0.625 | 6,687,710.0 | -1.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $31.16 | $26.36 | $4.80 | 220,186,635.0 | +5.12% |
| Aug, 2026 | $39.05 | $28.20 | $10.84 | 196,982,393.0 | -21.36% |
| Jul, 2026 | $39.23 | $34.61 | $4.62 | 87,244,893.0 | +2.32% |
| Jun, 2026 | $41.41 | $34.67 | $6.74 | 106,315,554.0 | -13.23% |
| May, 2026 | $41.28 | $31.62 | $9.66 | 150,561,651.0 | +14.63% |
| Apr, 2026 | $37.89 | $31.76 | $6.13 | 117,420,318.0 | +4.67% |
| Mar, 2026 | $47.26 | $31.41 | $15.85 | 184,274,662.0 | -26.81% |
| Feb, 2026 | $50.30 | $42.27 | $8.02 | 85,004,619.0 | +2.72% |
| Jan, 2026 | $51.08 | $44.07 | $7.01 | 102,174,922.0 | -2.65% |
On Holding Ag Stock (ONON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $50.02 | $43.17 | $6.85 | 98,401,160.0 | +7.87% |
| Nov, 2025 | $44.87 | $34.38 | $10.49 | 196,183,897.0 | +18.41% |
| Oct, 2025 | $43.92 | $36.66 | $7.27 | 129,113,230.0 | -12.28% |
| Sep, 2025 | $46.64 | $41.97 | $4.67 | 111,189,651.0 | -6.06% |
| Aug, 2025 | $52.20 | $44.02 | $8.18 | 164,156,510.0 | -7.19% |
| Jul, 2025 | $55.95 | $48.26 | $7.69 | 105,253,571.0 | -6.69% |
| Jun, 2025 | $59.36 | $50.75 | $8.61 | 105,332,497.0 | -12.36% |
| May, 2025 | $61.29 | $47.67 | $13.62 | 110,574,422.0 | +23.45% |
| Apr, 2025 | $48.20 | $34.59 | $13.61 | 146,326,865.0 | +9.54% |
| Mar, 2025 | $54.49 | $41.23 | $13.26 | 90,763,185.0 | -9.41% |
| Feb, 2025 | $60.88 | $46.62 | $14.26 | 90,789,464.0 | -19.04% |
| Jan, 2025 | $64.05 | $53.94 | $10.11 | 65,119,038.0 | +9.33% |
On Holding Ag Stock (ONON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $60.12 | $53.08 | $7.04 | 52,535,857.0 | -5.38% |
| Nov, 2024 | $59.19 | $46.28 | $12.91 | 82,496,449.0 | +23.01% |
| Oct, 2024 | $52.80 | $46.50 | $6.30 | 71,021,499.0 | -5.44% |
| Sep, 2024 | $52.16 | $42.00 | $10.16 | 87,805,051.0 | +6.75% |
| Aug, 2024 | $48.08 | $35.24 | $12.84 | 135,090,276.0 | +13.42% |
| Jul, 2024 | $42.45 | $36.05 | $6.40 | 96,138,230.0 | +6.75% |
| Jun, 2024 | $44.30 | $37.71 | $6.59 | 90,891,509.0 | -8.79% |
| May, 2024 | $43.54 | $29.84 | $13.70 | 137,867,175.0 | +33.98% |
| 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% |
0.01%
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):