New Zealand markets closed

On Holding AG (ONON)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.16-0.19 (-1.10%)
At close: 04:00PM EDT
17.64 +0.47 (+2.77%)
After hours: 07:35PM EDT
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202216.9017.2716.4217.1617.162,821,900
22 Sept 202217.6017.7716.9517.3517.352,371,200
21 Sept 202218.0018.9617.6717.7417.743,155,300
20 Sept 202217.8918.1417.7317.7317.732,027,600
19 Sept 202217.9018.2817.8318.2518.252,386,300
16 Sept 202218.0518.3717.7918.1018.102,497,500
15 Sept 202219.1219.5518.4118.6218.622,516,000
14 Sept 202219.0519.4218.6519.2319.231,731,600
13 Sept 202220.0020.0019.0319.1019.102,910,200
12 Sept 202220.5021.0420.3720.9220.921,351,700
09 Sept 202219.9820.4019.8920.2820.281,646,100
08 Sept 202219.4219.8719.3419.7519.751,269,200
07 Sept 202218.7619.6318.6219.5419.541,657,600
06 Sept 202219.3119.4518.3418.7818.782,984,000
02 Sept 202219.7619.8018.9119.3719.371,635,100
01 Sept 202219.5019.7118.8719.4819.482,734,600
31 Aug 202220.8521.0419.8019.9919.992,249,700
30 Aug 202221.0021.3020.3120.6220.621,981,800
29 Aug 202220.4421.0620.3120.7620.762,464,000
26 Aug 202221.5721.7520.6520.9020.902,694,100
25 Aug 202221.7622.1121.5021.7821.781,721,100
24 Aug 202221.6922.2021.4621.7521.752,073,100
23 Aug 202221.9122.5021.6921.8521.851,124,200
22 Aug 202221.9022.2521.6321.7221.721,624,000
19 Aug 202223.4123.4122.2322.4722.472,260,900
18 Aug 202223.2424.0622.2223.6623.662,762,400
17 Aug 202224.1924.5623.8824.0724.073,187,900
16 Aug 202225.0025.0022.7524.2824.286,447,200
15 Aug 202224.4824.7224.0824.4624.465,233,700
12 Aug 202223.9424.4723.6324.4724.472,339,800
11 Aug 202224.1724.5523.4423.8823.882,574,000
10 Aug 202223.4024.1023.3823.9023.901,831,300
09 Aug 202223.0023.0322.0722.5622.561,734,600
08 Aug 202223.0024.0922.9723.4823.482,166,600
05 Aug 202221.8223.1921.7022.8422.841,560,200
04 Aug 202222.0922.7622.0722.6322.631,239,600
03 Aug 202221.8422.7921.8022.4522.452,475,200
02 Aug 202221.6922.3421.5821.6921.691,165,900
01 Aug 202221.8522.6921.6422.1922.191,591,000
29 Jul 202221.2621.9920.7821.7721.773,504,900
28 Jul 202219.3221.2818.9521.1721.173,457,800
27 Jul 202218.8219.2818.5719.1119.112,206,200
26 Jul 202219.1719.1718.3018.5318.531,734,600
25 Jul 202219.4219.6419.0119.3419.34822,400
22 Jul 202219.8219.9819.0219.4519.451,217,100
21 Jul 202219.1819.9819.0019.9419.942,117,000
20 Jul 202219.0919.4118.5219.2719.273,675,300
19 Jul 202218.2519.2918.0119.0519.052,673,300
18 Jul 202217.7118.4317.5617.7317.731,877,500
15 Jul 202216.6617.3916.1617.2017.202,822,600
14 Jul 202217.1117.1816.2016.5416.542,287,300
13 Jul 202217.1517.9216.9417.4217.421,403,200
12 Jul 202217.4217.6917.0717.3217.321,929,500
11 Jul 202217.8218.0317.3317.4617.461,114,500
08 Jul 202217.8718.3917.6418.0418.042,073,200
07 Jul 202217.8318.3517.6118.1018.101,653,400
06 Jul 202218.5018.9017.6117.7117.711,058,500
05 Jul 202217.3418.7917.0518.5518.551,287,600
01 Jul 202217.6018.0617.3017.6617.661,355,900
30 Jun 202217.5018.0316.6417.6917.692,687,200
29 Jun 202217.2817.8517.0017.7817.78998,300
28 Jun 202218.2018.8617.4217.4517.451,246,800
27 Jun 202219.0719.2917.9618.2918.292,147,500
24 Jun 202218.6019.2518.5618.9918.991,362,800
23 Jun 202217.5518.3517.0818.2818.281,666,700
22 Jun 202216.9017.8016.8017.4317.431,823,000
21 Jun 202217.1617.6617.0917.1117.112,901,000
17 Jun 202217.3217.5016.7317.0017.002,606,100
16 Jun 202218.3418.6316.7517.1317.133,092,200
15 Jun 202219.2919.6018.4318.9918.991,949,500
14 Jun 202219.0719.3818.7019.2019.201,282,000
13 Jun 202219.1819.5318.5119.0519.051,996,900
10 Jun 202220.5020.6719.7620.1420.141,301,500
09 Jun 202220.9621.3720.4620.7320.731,171,600
08 Jun 202220.9221.5220.5521.2221.221,345,100
07 Jun 202220.9221.4620.7321.1621.161,230,200
06 Jun 202222.1622.1620.2720.9420.943,205,700
03 Jun 202222.0822.4921.6121.9121.911,190,400
02 Jun 202221.4423.0321.1822.6822.682,715,900
01 Jun 202220.5721.5720.5021.1221.121,736,000
31 May 202221.1321.4320.5020.6520.651,682,300
27 May 202219.9721.0419.9421.0021.002,868,600
26 May 202218.8020.0518.8019.7019.701,974,900
25 May 202218.1019.1417.8218.6618.662,548,800
24 May 202219.7219.7218.0618.3218.322,976,800
23 May 202219.9520.0718.7820.0420.042,490,600
20 May 202221.0021.4818.9319.9519.954,614,600
19 May 202219.7021.0919.2520.7320.737,060,600
18 May 202220.5021.0618.8619.6219.624,613,000
17 May 202223.1523.6019.9020.6120.616,976,100
16 May 202220.1520.9019.3420.4020.405,197,800
13 May 202219.2821.1019.2820.2220.224,280,300
12 May 202216.4319.2716.3819.0219.026,576,000
11 May 202220.0020.1316.5416.7316.735,856,500
10 May 202221.0421.5919.3120.1020.103,273,300
09 May 202221.5021.6520.1720.7420.744,420,900
06 May 202222.9222.9220.8022.5322.534,520,600
05 May 202224.9425.2622.9623.2423.243,372,200
04 May 202226.3226.3224.2125.7325.732,932,900
03 May 202225.9826.8625.7726.2926.291,518,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...