Get the Stockscreener App
46.30
0.43%
-0.20
After Hours:
46.45
0.15
+0.32%
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 November 04, 2024, is $46.30.
- 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 199.87% to $46.30 now.
- The 52-week high stock price for ONON is $52.80, representing a 14.04% increase from the current share price, occurred on October 09, 2024.
- The 52-week low stock price for ONON is $24.15, indicating a -47.84% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $47.48 | $46.28 | $1.20 | 3,111,643.0 | -0.43% |
| Nov 01, 2024 | $47.91 | $46.28 | $1.63 | 3,324,835.0 | -1.94% |
| Oct 31, 2024 | $48.75 | $47.02 | $1.73 | 2,843,127.0 | -2.85% |
| Oct 30, 2024 | $49.71 | $48.63 | $1.08 | 2,459,366.0 | -2.20% |
| Oct 29, 2024 | $50.43 | $48.41 | $2.02 | 3,084,814.0 | -1.38% |
| Oct 28, 2024 | $51.36 | $50.32 | $1.04 | 2,757,551.0 | -0.08% |
| Oct 25, 2024 | $51.50 | $48.95 | $2.55 | 5,875,623.0 | +6.43% |
| Oct 24, 2024 | $48.37 | $47.26 | $1.11 | 2,315,533.0 | +0.44% |
| Oct 23, 2024 | $48.95 | $46.50 | $2.45 | 3,371,083.0 | -2.63% |
| Oct 22, 2024 | $49.23 | $47.30 | $1.93 | 3,353,809.0 | +0.72% |
| Oct 21, 2024 | $48.42 | $47.25 | $1.17 | 2,622,684.0 | -0.04% |
| Oct 18, 2024 | $49.19 | $47.90 | $1.29 | 2,177,680.0 | +0.35% |
| Oct 17, 2024 | $50.11 | $48.05 | $2.06 | 2,596,548.0 | -1.97% |
| Oct 16, 2024 | $49.51 | $48.62 | $0.89 | 1,987,111.0 | -0.53% |
| Oct 15, 2024 | $49.86 | $48.97 | $0.8858 | 3,326,956.0 | -0.44% |
| Oct 14, 2024 | $50.32 | $48.71 | $1.61 | 3,638,852.0 | -0.78% |
| Oct 11, 2024 | $50.23 | $49.55 | $0.68 | 2,621,410.0 | +0.10% |
| Oct 10, 2024 | $50.55 | $49.71 | $0.84 | 2,927,154.0 | -1.96% |
| Oct 09, 2024 | $52.80 | $50.92 | $1.88 | 3,271,194.0 | -1.55% |
| Oct 08, 2024 | $52.62 | $50.28 | $2.34 | 3,144,810.0 | +2.68% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $47.91 | $46.28 | $1.63 | 9,548,121.0 | -2.36% |
| 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% |
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% |
0.99%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):