Skip to main content
ONON logo

On Holding AG

ONONNYSEConsumer DiscretionaryFootwear & Accessories

$32.51Today:- (-)1Y −21.35%

As of Oct 23, 2026 close

Market cap
$10.92B
P/E (TTM)
22.61
Forward P/E
11.74
Dividend yield
-
52-week range
$26.37$51.08
Volume (live)
-
Avg. volume (3M)
11.34M

On Holding (ONON) Historical Stock Prices

Analyze On Holding (ONON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

On Holding (ONON) Interactive Price Chart

Interactive historical price chart showing On Holding stock price movements and trends across multiple time periods.

Loading chart...

ONON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ONON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202633.1333.6032.4032.5132.519.04M
Oct 22, 202634.0034.8233.7234.0034.0010.64M
Oct 21, 202635.1435.3134.0234.2234.227.09M
Oct 20, 202635.5535.8035.3035.4235.426.17M
Oct 19, 202634.5235.8634.4535.4135.417.23M
Oct 16, 202635.4635.7734.2734.7534.7510.17M
Oct 15, 202635.8536.0834.8835.1935.199.52M
Oct 14, 202635.4635.7234.9835.5035.5010.03M
Oct 13, 202635.5335.8535.1235.4935.498.62M
Oct 12, 202634.9135.3734.6935.3535.358.14M
Oct 9, 202634.0335.1633.8535.0935.0911.04M
Oct 8, 202632.8534.2732.6734.0434.0413.59M
Oct 7, 202632.8533.3132.5633.2233.228.20M
Oct 6, 202631.9833.1731.7033.1333.1311.14M
Oct 5, 202630.9331.9130.8231.8831.8810.08M
Oct 2, 202630.2530.9829.6830.8530.8512.66M
Oct 1, 202629.9430.3529.5630.2030.2011.75M
Sep 30, 202629.7529.7529.1629.6129.618.95M
Sep 29, 202630.0430.2629.5029.5529.558.26M
Sep 28, 202629.6630.2429.2830.0030.007.27M
Sep 25, 202630.7031.0029.7529.9629.9612.46M
Sep 24, 202630.1630.7529.7030.4630.4610.89M
Sep 23, 202629.9930.7729.5030.1630.1617.65M
Sep 22, 202630.4031.1629.3729.3929.3942.47M
Sep 21, 202627.6327.8626.9127.3227.3213.27M
Sep 18, 202628.3628.3827.0227.2627.2620.98M
Sep 17, 202627.6027.6826.3627.3327.3310.18M
Sep 16, 202627.0027.7826.8827.1527.157.94M
Sep 15, 202627.3027.4226.6226.7626.768.21M
Sep 14, 202627.4827.7427.2527.4727.476.48M
Sep 11, 202627.4327.9727.2027.4127.417.33M
Sep 10, 202626.7527.1426.6026.8526.858.47M
Sep 9, 202626.8927.8826.8226.8426.849.10M
Sep 8, 202628.0028.1427.1027.2727.279.30M
Sep 4, 202627.8028.3627.8027.9927.996.18M
Sep 3, 202627.9928.3827.6528.3628.364.60M
Sep 2, 202627.6827.9927.5627.8027.805.81M
Sep 1, 202628.2028.2727.7127.7327.735.74M
Aug 31, 202628.8128.8328.2028.5028.506.65M
Aug 28, 202629.2129.5028.8528.8528.854.97M
Aug 27, 202629.4229.6628.8228.9528.955.99M
Aug 26, 202629.0129.4028.6529.2329.237.23M
Aug 25, 202628.8829.0828.5528.8328.839.99M
Aug 24, 202630.0030.2529.2629.5129.517.19M
Aug 21, 202630.3630.3629.9130.0230.025.17M
Aug 20, 202631.0131.0429.6329.9029.909.87M
Aug 19, 202631.4231.6830.9831.2631.266.82M
Aug 18, 202631.4031.6230.8431.0331.039.63M
Aug 17, 202632.8032.9331.0831.3131.3110.05M
Aug 14, 202631.5032.7531.2732.2232.229.04M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.