On Holding AG (ONON)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.82

-0.19

(-0.58%)

As of 09:45AM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	32.71	32.90	32.60	32.82	32.82	110,160
18 Apr 2024	33.34	33.60	32.49	33.01	33.01	2,413,800
17 Apr 2024	33.00	33.82	32.76	33.37	33.37	4,436,000
16 Apr 2024	32.46	33.27	32.06	32.56	32.56	4,467,000
15 Apr 2024	33.00	33.66	31.94	32.21	32.21	5,137,400
12 Apr 2024	32.49	32.98	32.04	32.87	32.87	9,483,900
11 Apr 2024	32.17	32.84	31.67	32.80	32.80	2,147,300
10 Apr 2024	32.30	33.32	32.04	32.08	32.08	2,976,200
09 Apr 2024	32.85	33.23	32.47	33.11	33.11	2,910,800
08 Apr 2024	32.31	33.01	31.95	32.57	32.57	2,817,200
05 Apr 2024	32.05	32.19	31.16	31.98	31.98	5,651,000
04 Apr 2024	33.50	33.70	32.08	32.15	32.15	4,044,600
03 Apr 2024	34.25	34.29	33.14	33.18	33.18	3,268,300
02 Apr 2024	34.29	34.75	33.82	34.29	34.29	2,637,300
01 Apr 2024	36.00	36.00	34.77	35.22	35.22	3,218,900
28 Mar 2024	34.72	35.94	34.72	35.38	35.38	5,141,100
27 Mar 2024	34.49	34.81	33.67	34.74	34.74	3,580,000
26 Mar 2024	34.83	34.93	33.83	34.05	34.05	2,874,100
25 Mar 2024	34.81	35.14	34.42	34.59	34.59	2,495,800
22 Mar 2024	35.00	35.24	34.26	34.71	34.71	4,348,500
21 Mar 2024	35.20	36.15	34.51	35.61	35.61	6,774,500
20 Mar 2024	34.10	35.12	33.68	34.73	34.73	5,283,300
19 Mar 2024	32.88	34.31	32.75	34.23	34.23	4,377,400
18 Mar 2024	32.88	33.65	32.59	33.10	33.10	3,992,800
15 Mar 2024	32.66	33.57	32.57	33.23	33.23	4,365,700
14 Mar 2024	33.25	33.25	31.84	32.68	32.68	6,023,500
13 Mar 2024	30.55	33.31	30.45	33.28	33.28	13,391,700
12 Mar 2024	29.12	30.90	27.37	30.64	30.64	33,906,900
11 Mar 2024	33.00	34.38	33.00	33.62	33.62	11,051,600
08 Mar 2024	32.62	33.18	32.38	33.09	33.09	6,565,700
07 Mar 2024	32.26	32.75	31.94	32.02	32.02	4,110,300
06 Mar 2024	33.48	33.48	32.07	32.64	32.64	5,949,100
05 Mar 2024	33.90	33.96	32.58	33.03	33.03	6,446,600
04 Mar 2024	34.50	34.72	33.94	34.03	34.03	7,222,600
01 Mar 2024	35.07	35.13	34.31	34.65	34.65	5,010,100
29 Feb 2024	34.78	35.58	34.35	35.02	35.02	4,906,200
28 Feb 2024	33.95	34.52	33.76	34.25	34.25	3,136,300
27 Feb 2024	33.00	34.24	32.78	34.10	34.10	6,471,200
26 Feb 2024	32.44	33.30	32.38	32.79	32.79	3,583,300
23 Feb 2024	32.21	32.92	31.65	32.20	32.20	2,998,000
22 Feb 2024	32.35	32.60	31.95	32.26	32.26	3,496,700
21 Feb 2024	32.00	32.09	31.19	31.57	31.57	3,301,600
20 Feb 2024	31.46	31.70	31.10	31.61	31.61	2,929,700
16 Feb 2024	32.10	32.10	31.08	31.74	31.74	4,165,200
15 Feb 2024	32.35	33.24	31.98	32.31	32.31	6,078,200
14 Feb 2024	30.50	32.03	30.43	32.01	32.01	11,005,700
13 Feb 2024	28.66	30.19	28.50	29.96	29.96	5,305,400
12 Feb 2024	29.60	30.43	29.60	30.05	30.05	5,422,600
09 Feb 2024	28.67	29.67	28.58	29.50	29.50	4,977,800
08 Feb 2024	27.90	28.80	27.81	28.57	28.57	3,977,100
07 Feb 2024	27.90	28.52	27.47	27.87	27.87	4,143,800
06 Feb 2024	27.16	28.00	27.02	27.87	27.87	3,503,800
05 Feb 2024	27.52	27.60	26.87	27.17	27.17	3,336,900
02 Feb 2024	26.73	27.71	26.46	27.70	27.70	4,161,100
01 Feb 2024	26.81	27.11	26.22	26.80	26.80	4,429,700
31 Jan 2024	27.26	27.67	26.49	26.56	26.56	7,112,500
30 Jan 2024	27.24	27.77	26.93	27.50	27.50	5,018,000
29 Jan 2024	26.33	27.50	26.10	27.49	27.49	3,097,600
26 Jan 2024	26.90	27.09	26.25	26.25	26.25	3,231,900
25 Jan 2024	26.42	26.94	26.39	26.63	26.63	4,382,200
24 Jan 2024	27.90	27.90	26.03	26.05	26.05	6,721,800
23 Jan 2024	28.49	28.62	27.56	27.73	27.73	2,590,900
22 Jan 2024	28.12	28.24	27.42	28.20	28.20	4,291,500
19 Jan 2024	27.85	27.96	27.23	27.96	27.96	3,301,100
18 Jan 2024	27.80	28.00	27.25	27.78	27.78	5,782,400
17 Jan 2024	27.35	27.70	26.67	27.70	27.70	5,556,900
16 Jan 2024	27.92	28.71	27.32	27.98	27.98	6,283,800
12 Jan 2024	28.50	28.75	27.91	28.02	28.02	4,042,800
11 Jan 2024	28.54	29.09	27.85	28.70	28.70	4,988,600
10 Jan 2024	27.66	28.90	27.11	28.71	28.71	5,488,000
09 Jan 2024	28.29	28.56	27.42	27.53	27.53	5,531,400
08 Jan 2024	26.74	28.99	26.70	28.20	28.20	16,777,100
05 Jan 2024	26.73	27.49	26.47	26.57	26.57	5,703,900
04 Jan 2024	26.03	26.59	25.78	26.27	26.27	4,624,700
03 Jan 2024	26.49	26.55	25.90	26.07	26.07	4,499,800
02 Jan 2024	26.62	27.25	26.46	26.76	26.76	6,246,400
29 Dec 2023	27.73	28.14	26.86	26.97	26.97	4,959,600
28 Dec 2023	27.93	28.09	27.61	27.96	27.96	3,602,700
27 Dec 2023	28.10	28.21	27.67	27.73	27.73	3,100,700
26 Dec 2023	28.15	28.67	27.98	28.00	28.00	4,032,500
22 Dec 2023	27.82	28.54	27.11	28.03	28.03	11,247,500
21 Dec 2023	29.56	30.19	28.63	29.11	29.11	6,557,500
20 Dec 2023	31.30	31.66	29.39	29.42	29.42	4,189,300
19 Dec 2023	30.88	31.96	30.88	31.35	31.35	4,752,200
18 Dec 2023	31.00	31.24	30.38	30.56	30.56	3,040,600
15 Dec 2023	31.05	31.50	30.61	30.88	30.88	5,437,000
14 Dec 2023	30.98	31.32	30.39	30.55	30.55	6,009,500
13 Dec 2023	28.13	29.89	27.54	29.82	29.82	4,555,700
12 Dec 2023	28.07	28.31	27.90	28.16	28.16	2,876,700
11 Dec 2023	28.66	29.10	28.20	28.26	28.26	2,682,600
08 Dec 2023	28.12	28.80	28.12	28.63	28.63	3,502,600
07 Dec 2023	27.26	28.30	27.04	28.27	28.27	3,581,600
06 Dec 2023	29.00	29.30	27.47	27.59	27.59	6,653,300
05 Dec 2023	29.53	29.63	29.02	29.29	29.29	2,616,000
04 Dec 2023	29.84	30.72	29.49	29.83	29.83	4,795,900
01 Dec 2023	29.09	30.29	28.78	30.26	30.26	4,452,600
30 Nov 2023	30.15	30.31	28.67	29.01	29.01	7,881,300
29 Nov 2023	29.40	30.22	29.15	29.95	29.95	7,297,200
28 Nov 2023	28.03	28.99	27.75	28.79	28.79	3,158,900
27 Nov 2023	28.50	28.55	27.88	28.21	28.21	2,673,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5901-0.0005(-0.08%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL82.92+0.19(+0.23%)

On Holding AG (ONON)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5901
-0.0005(-0.08%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
82.92
+0.19(+0.23%)