Skip to main content

On Holding AG Class A Ordinary Shares (NY:ONON)

52.05 -0.44 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 52.88 53.00 51.86 52.05 4,838,459 -0.44(-0.84%)
Jun 27, 2025 52.49 52.98 51.64 52.49 26,314,400 +0.90(+1.74%)
Jun 26, 2025 51.68 52.06 50.75 51.59 4,581,118 +0.11(+0.21%)
Jun 25, 2025 52.89 52.99 51.00 51.48 3,662,441 -0.98(-1.87%)
Jun 24, 2025 53.64 53.84 52.35 52.46 3,707,431 -0.61(-1.15%)
Jun 23, 2025 51.88 53.12 51.21 53.07 4,411,750 +0.40(+0.76%)
Jun 20, 2025 52.26 53.05 51.74 52.67 3,694,895 +0.80(+1.54%)
Jun 18, 2025 52.09 52.40 51.36 51.87 3,223,891 -0.21(-0.40%)
Jun 17, 2025 52.68 53.09 51.96 52.08 4,118,225 -0.93(-1.75%)
Jun 16, 2025 53.18 53.59 52.50 53.01 5,949,572 +0.75(+1.44%)
Jun 13, 2025 54.24 55.45 51.12 52.26 9,336,802 -3.47(-6.23%)
Jun 12, 2025 56.13 56.81 55.11 55.73 3,720,754 -1.06(-1.87%)
Jun 11, 2025 57.20 58.08 56.79 56.79 2,966,834 -0.14(-0.25%)
Jun 10, 2025 56.50 57.03 56.03 56.93 4,258,175 +0.47(+0.83%)
Jun 09, 2025 57.75 57.80 56.00 56.46 2,998,225 -0.10(-0.18%)
Jun 06, 2025 56.90 57.20 56.23 56.56 2,746,941 -0.39(-0.68%)
Jun 05, 2025 57.95 58.25 56.13 56.95 5,718,781 -1.08(-1.86%)
Jun 04, 2025 58.53 58.69 57.91 58.03 2,794,248 -0.50(-0.85%)
Jun 03, 2025 59.16 59.21 58.23 58.53 3,076,262 -0.61(-1.03%)
Jun 02, 2025 59.20 59.36 58.27 59.14 3,302,234 -0.25(-0.42%)
May 30, 2025 59.02 59.56 58.42 59.39 3,404,757 +0.55(+0.93%)
May 29, 2025 60.47 60.62 58.59 58.84 4,227,403 -0.94(-1.57%)
May 28, 2025 61.00 61.29 59.57 59.78 4,045,725 -0.90(-1.48%)
May 27, 2025 59.53 60.81 59.41 60.68 4,828,961 +2.24(+3.83%)
May 23, 2025 56.10 59.26 55.88 58.44 4,395,006 -0.38(-0.65%)
May 22, 2025 58.81 59.60 58.56 58.82 3,891,242 -0.32(-0.54%)
May 21, 2025 59.10 60.39 58.95 59.14 5,540,773 -0.53(-0.89%)
May 20, 2025 59.76 60.42 59.19 59.67 3,065,639 -0.32(-0.53%)
May 19, 2025 58.50 60.32 58.18 59.99 4,068,451 +0.09(+0.15%)
May 16, 2025 60.34 60.42 59.29 59.90 6,207,695 -0.35(-0.58%)
May 15, 2025 57.50 60.34 57.19 60.25 11,382,931 +2.66(+4.62%)
May 14, 2025 57.32 59.56 57.10 57.59 7,859,557 +0.21(+0.37%)
May 13, 2025 55.01 57.98 54.68 57.38 14,630,395 +6.07(+11.83%)
May 12, 2025 51.40 52.28 49.83 51.31 9,569,505 +1.89(+3.82%)
May 09, 2025 49.47 50.10 49.11 49.42 2,614,775 -0.30(-0.60%)
May 08, 2025 49.45 50.55 48.96 49.72 5,085,308 +1.19(+2.45%)
May 07, 2025 48.56 49.48 48.02 48.53 2,932,314 +0.33(+0.68%)
May 06, 2025 48.14 48.95 47.75 48.20 3,262,677 -0.69(-1.41%)
May 05, 2025 49.11 49.59 48.70 48.89 2,961,700 -0.02(-0.04%)
May 02, 2025 48.35 49.23 47.74 48.91 4,175,374 +1.19(+2.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.