On Holding AG (ONON)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.99 | -7.02042733036 | 42.59 | 43.31 | 38.19 | 5119397 | 41.84869974 | CS |
| 4 | 0.6 | 1.53846153846 | 39 | 44.2099 | 38.19 | 4740679 | 42.05196091 | CS |
| 12 | 3.6 | 10 | 36 | 44.2099 | 29.84 | 4720950 | 36.49272277 | CS |
| 26 | 10.04 | 33.9648173207 | 29.56 | 44.2099 | 25.78 | 5255665 | 32.92031169 | CS |
| 52 | 10.05 | 34.0101522843 | 29.55 | 44.2099 | 23.41 | 4835485 | 31.1901838 | CS |
| 156 | 4.2 | 11.8644067797 | 35.4 | 55.87 | 15.44 | 3500219 | 28.47804308 | CS |
| 260 | 4.2 | 11.8644067797 | 35.4 | 55.87 | 15.44 | 3500219 | 28.47804308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 39.72 | -2.01 | -4.82 | 39.78 | 39.89 | 38.19 | 10225394 |
| 1718923200 | 41.73 | -0.5 | -1.18 | 42.06 | 42.06 | 40.92 | 6608270 |
| 1718750400 | 42.23 | 0.6 | 1.44 | 41.51 | 42.35 | 40.79 | 4277469 |
| 1718664000 | 41.63 | -0.37 | -0.88 | 41.5 | 42.48 | 39.16 | 6210403 |
| 1718404800 | 42 | -0.9 | -2.10 | 42.59 | 43.31 | 41.74 | 3381445 |
| 1718318400 | 42.9 | -0.73 | -1.67 | 43.71 | 43.72 | 42.41 | 3123396 |
| 1718232000 | 43.63 | -0.16 | -0.37 | 44.13 | 44.3 | 43.01 | 4161408 |
| 1718145600 | 43.79 | 1.06 | 2.48 | 43.5 | 44.2099 | 43.1 | 4415751 |
| 1718059200 | 42.73 | 0.38 | 0.90 | 42.08 | 43.22 | 41.58 | 4845912 |
| 1717800000 | 42.35 | 0.15 | 0.36 | 41.92 | 43.06 | 41.3 | 3305115 |
| 1717713600 | 42.2 | 0.2 | 0.48 | 43.34 | 43.39 | 41.9508 | 3699270 |
| 1717627200 | 42 | 1.18 | 2.89 | 40.6 | 42.355 | 40.345 | 3927774 |
| 1717540800 | 40.82 | -0.42 | -1.02 | 41.29 | 41.8 | 40.6 | 3825003 |
| 1717454400 | 41.24 | -1.3 | -3.06 | 42.9 | 43.0099 | 40.86 | 4984301 |
| 1717195200 | 42.54 | -0.06 | -0.14 | 42.6 | 43.3499 | 41.88 | 3481552 |
| 1717108800 | 42.6 | -0.05 | -0.12 | 42.83 | 43.54 | 42.19 | 4451993 |
| 1717022400 | 42.65 | 0.83 | 1.98 | 41.9 | 42.96 | 41.28 | 5206673 |
| 1716936000 | 41.82 | 1.59 | 3.95 | 40.63 | 42.1 | 40.46 | 8298022 |
| 1716590400 | 40.23 | 1.82 | 4.74 | 39 | 40.32 | 38.7804 | 7443443 |
| 1716504000 | 38.41 | 0.82 | 2.18 | 37.88 | 38.94 | 37.45 | 4456920 |
| 1716417600 | 37.59 | 0.28 | 0.75 | 37.32 | 37.93 | 36.9 | 2482468 |
| 1716331200 | 37.31 | -1.05 | -2.74 | 38.4 | 38.4 | 37.27 | 4378907 |
| 1716244800 | 38.36 | 0.24 | 0.63 | 38.21 | 38.42 | 37.32 | 3585673 |
| 1715985600 | 38.12 | 1.48 | 4.04 | 36.73 | 38.65 | 36.64 | 7989873 |
| 1715899200 | 36.64 | 0.22 | 0.60 | 36.47 | 37.43 | 36.075 | 5278469 |
| 1715812800 | 36.42 | 0.12 | 0.33 | 36.05 | 37.49 | 35.52 | 10781472 |
| 1715726400 | 36.3 | 5.61 | 18.28 | 35.35 | 37.31 | 33.549999 | 24858502 |
| 1715640000 | 30.69 | 0.29 | 0.95 | 30.63 | 31.16 | 30.32 | 10548812 |
| 1715380800 | 30.4 | -0.9 | -2.88 | 31.51 | 31.55 | 29.84 | 10092031 |
| 1715294400 | 31.3 | -1.68 | -5.09 | 32.45 | 32.53 | 31.14 | 6997254 |
| 1715208000 | 32.979999 | -1.03 | -3.03 | 33.52 | 33.52 | 32.27 | 3243048 |
| 1715121600 | 34.01 | -0.03 | -0.09 | 34.14 | 34.93 | 33.66 | 4239283 |
| 1715035200 | 34.04 | 0.77 | 2.31 | 33.79 | 34.405 | 33.62 | 2604675 |
| 1714776000 | 33.27 | 0.53 | 1.62 | 33.33 | 33.71 | 32.775 | 2400176 |
| 1714689600 | 32.74 | 1.45 | 4.63 | 32.13 | 32.82 | 31.41 | 2580194 |
| 1714603200 | 31.29 | -0.46 | -1.45 | 31.87 | 32.15 | 30.93 | 2925699 |
| 1714516800 | 31.75 | -0.86 | -2.64 | 32.509999 | 32.9 | 31.745 | 2747082 |
| 1714430400 | 32.61 | -0.18 | -0.55 | 32.509999 | 33.47 | 32.229999 | 2697225 |
| 1714171200 | 32.79 | 0.85 | 2.66 | 32.35 | 33 | 31.93 | 2087907 |
| 1714084800 | 31.94 | -0.42 | -1.30 | 31.78 | 32.33 | 31.53 | 1758449 |
| 1713998400 | 32.36 | -0.2 | -0.61 | 32.61 | 32.869999 | 32.1025 | 2023320 |
| 1713912000 | 32.56 | 0.63 | 1.97 | 32.119999 | 32.604999 | 31.805 | 2913294 |
| 1713825600 | 31.93 | 0.35 | 1.11 | 31.7 | 32.31 | 31.54 | 2429349 |
| 1713566400 | 31.58 | -1.43 | -4.33 | 32.71 | 33.35 | 31.54 | 3003022 |
| 1713480000 | 33.009999 | -0.36 | -1.08 | 33.34 | 33.5999 | 32.49 | 2414106 |
| 1713393600 | 33.369999 | 0.81 | 2.49 | 33 | 33.82 | 32.759999 | 4435978 |
| 1713307200 | 32.56 | 0.35 | 1.09 | 32.46 | 33.27 | 32.06 | 4467040 |
| 1713220800 | 32.21 | -0.66 | -2.01 | 33 | 33.656 | 31.94 | 5137604 |
| 1712961600 | 32.869999 | 0.07 | 0.21 | 32.49 | 32.979999 | 32.04 | 9483899 |
| 1712875200 | 32.799999 | 0.72 | 2.24 | 32.17 | 32.84 | 31.67 | 2147040 |
| 1712788800 | 32.08 | -1.03 | -3.11 | 32.299999 | 33.32 | 32.045 | 2976386 |
| 1712702400 | 33.11 | 0.54 | 1.66 | 32.95 | 33.229999 | 32.47 | 2910567 |
| 1712616000 | 32.57 | 0.59 | 1.84 | 32.31 | 33.009999 | 31.955 | 2817202 |
| 1712356800 | 31.98 | -0.17 | -0.53 | 32.049999 | 32.189999 | 31.16 | 5651048 |
| 1712270400 | 32.15 | -1.03 | -3.10 | 33.5 | 33.7 | 32.085 | 4039852 |
| 1712184000 | 33.18 | -1.11 | -3.24 | 34.25 | 34.2941 | 33.14 | 3267220 |
| 1712097600 | 34.29 | -0.93 | -2.64 | 34.29 | 34.75 | 33.82 | 2637269 |
| 1712011200 | 35.22 | -0.16 | -0.45 | 36 | 36 | 34.77 | 3214503 |
| 1711665600 | 35.38 | 0.64 | 1.84 | 34.74 | 35.94 | 34.72 | 5140921 |
| 1711579200 | 34.74 | 0.69 | 2.03 | 34.49 | 34.81 | 33.6675 | 3577954 |
| 1711492800 | 34.05 | -0.54 | -1.56 | 34.83 | 34.9272 | 33.825 | 2873239 |
| 1711406400 | 34.59 | -0.12 | -0.35 | 34.81 | 35.14 | 34.42 | 2495813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
