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

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	35.91	36.26	34.33	34.54	7,187,063	-1.07(-3.00%)
Apr 30, 2026	35.33	35.98	34.88	35.61	3,482,603	+0.28(+0.79%)
Apr 29, 2026	35.39	35.49	34.88	35.33	3,184,793	-0.10(-0.28%)
Apr 28, 2026	35.78	36.23	35.01	35.43	4,353,172	-0.50(-1.39%)
Apr 27, 2026	35.92	36.25	35.36	35.93	3,136,952	-0.32(-0.88%)
Apr 24, 2026	35.89	36.30	35.10	36.25	4,441,064	+0.03(+0.08%)
Apr 23, 2026	36.90	36.90	35.60	36.22	3,987,037	-0.38(-1.04%)
Apr 22, 2026	36.87	37.18	35.87	36.60	4,630,472	-0.13(-0.35%)
Apr 21, 2026	37.34	37.89	36.44	36.73	3,116,513	-0.52(-1.40%)
Apr 20, 2026	36.48	37.42	35.88	37.25	4,162,753	+0.30(+0.81%)
Apr 17, 2026	36.70	37.77	36.70	36.95	5,796,072	+1.53(+4.32%)
Apr 16, 2026	36.20	36.57	35.39	35.42	4,157,691	-0.01(-0.03%)
Apr 15, 2026	35.94	36.22	35.41	35.43	5,678,905	-0.15(-0.42%)
Apr 14, 2026	34.39	35.85	34.34	35.58	7,918,219	+1.39(+4.07%)
Apr 13, 2026	33.33	34.48	33.15	34.19	4,801,730	+0.64(+1.91%)
Apr 10, 2026	34.39	34.60	33.01	33.55	5,941,249	-0.89(-2.58%)
Apr 09, 2026	33.60	34.53	33.20	34.44	5,350,901	+0.63(+1.86%)
Apr 08, 2026	34.60	35.59	33.53	33.81	8,573,479	+1.60(+4.97%)
Apr 07, 2026	33.31	33.44	31.76	32.21	15,899,974	-1.46(-4.34%)
Apr 06, 2026	32.95	33.97	32.81	33.67	4,466,586	+0.64(+1.94%)
Apr 02, 2026	33.97	34.53	32.83	33.03	8,097,041	-1.74(-5.00%)
Apr 01, 2026	33.51	35.08	33.50	34.77	7,652,442	+0.75(+2.20%)
Mar 31, 2026	32.48	34.24	32.28	34.02	9,963,530	+2.14(+6.71%)
Mar 30, 2026	32.53	33.14	31.75	31.88	7,288,350	-0.51(-1.57%)
Mar 27, 2026	32.00	32.99	31.41	32.39	12,057,120	+0.28(+0.87%)
Mar 26, 2026	34.82	34.95	32.05	32.11	16,837,756	-3.05(-8.67%)
Mar 25, 2026	36.97	37.49	34.70	35.16	24,884,770	-4.43(-11.19%)
Mar 24, 2026	39.44	40.11	39.16	39.59	4,384,527	-0.27(-0.68%)
Mar 23, 2026	38.36	40.52	38.21	39.86	6,302,561	+2.20(+5.84%)
Mar 20, 2026	38.70	38.87	37.30	37.66	4,641,358	-1.21(-3.11%)
Mar 19, 2026	38.49	39.02	38.07	38.87	3,873,391	-0.18(-0.46%)
Mar 18, 2026	39.44	40.34	38.91	39.05	3,158,688	-0.74(-1.86%)
Mar 17, 2026	39.67	40.56	39.65	39.79	4,081,961	+0.54(+1.38%)
Mar 16, 2026	38.10	39.38	37.93	39.25	6,007,002	+1.26(+3.32%)
Mar 13, 2026	38.10	38.34	37.63	37.99	5,035,529	+0.03(+0.08%)
Mar 12, 2026	39.11	40.04	37.81	37.96	8,479,794	-1.48(-3.75%)
Mar 11, 2026	41.25	41.48	39.10	39.44	7,466,071	-1.58(-3.85%)
Mar 10, 2026	41.25	41.72	40.44	41.02	4,074,755	-0.16(-0.39%)
Mar 09, 2026	40.55	41.40	39.06	41.18	9,243,720	-0.28(-0.68%)
Mar 06, 2026	42.40	43.25	41.39	41.46	5,490,408	-1.91(-4.40%)
Mar 05, 2026	43.23	44.12	42.28	43.37	5,592,906	+0.14(+0.32%)
Mar 04, 2026	43.22	43.44	41.78	43.23	8,335,089	-0.68(-1.55%)
Mar 03, 2026	41.04	44.05	40.10	43.91	19,384,048	-2.85(-6.09%)

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 Privacy Policy and Terms Of Service.