Get the Stockscreener App
42.70
2.78%
-1.22
After Hours:
42.50
-0.20
-0.47%
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 April 01, 2025, is $42.70.
- 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 176.55% to $42.70 now.
- The 52-week high stock price for ONON is $64.05, representing a 50.00% increase from the current share price, occurred on January 30, 2025.
- The 52-week low stock price for ONON is $29.84, indicating a -30.12% decrease from the current share price, occurred on May 10, 2024.
- The closing price of On Holding Ag (ONON) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 01, 2025 | $43.30 | $41.28 | $2.02 | 6,443,067.0 | -2.78% |
| Mar 31, 2025 | $43.97 | $41.23 | $2.74 | 5,283,554.0 | -0.52% |
| Mar 28, 2025 | $45.00 | $43.54 | $1.46 | 4,506,349.0 | -4.02% |
| Mar 27, 2025 | $46.70 | $44.88 | $1.83 | 3,063,609.0 | -0.11% |
| Mar 26, 2025 | $48.11 | $45.46 | $2.65 | 3,844,609.0 | -4.00% |
| Mar 25, 2025 | $49.39 | $47.72 | $1.67 | 2,588,096.0 | -0.72% |
| Mar 24, 2025 | $48.68 | $46.73 | $1.95 | 4,720,573.0 | +4.48% |
| Mar 21, 2025 | $46.55 | $43.36 | $3.19 | 4,179,991.0 | +1.51% |
| Mar 20, 2025 | $47.08 | $45.43 | $1.65 | 4,366,295.0 | -3.21% |
| Mar 19, 2025 | $47.80 | $45.75 | $2.05 | 2,678,046.0 | +1.71% |
| Mar 18, 2025 | $48.00 | $45.86 | $2.14 | 3,154,763.0 | -3.70% |
| Mar 17, 2025 | $48.36 | $46.14 | $2.22 | 2,426,429.0 | +3.49% |
| Mar 14, 2025 | $47.60 | $46.15 | $1.45 | 2,796,052.0 | +0.15% |
| Mar 13, 2025 | $46.85 | $44.02 | $2.83 | 4,009,674.0 | -0.77% |
| Mar 12, 2025 | $48.17 | $46.52 | $1.65 | 4,306,104.0 | +3.45% |
| Mar 11, 2025 | $46.21 | $44.67 | $1.54 | 5,873,985.0 | +2.13% |
| Mar 10, 2025 | $45.70 | $44.06 | $1.64 | 5,460,001.0 | -5.21% |
| Mar 07, 2025 | $49.20 | $45.27 | $3.93 | 6,518,856.0 | -5.79% |
| Mar 06, 2025 | $52.17 | $48.94 | $3.23 | 4,498,313.0 | -5.62% |
| Mar 05, 2025 | $54.49 | $51.92 | $2.57 | 6,968,815.0 | +3.65% |
| Mar 04, 2025 | $51.64 | $50.48 | $1.16 | 2,393,625.0 | +5.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $43.30 | $41.28 | $2.02 | 6,443,067.0 | +0.00% |
| Mar, 2025 | $54.49 | $41.23 | $13.26 | 97,206,252.0 | -11.92% |
| 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% |
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% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):