Loading live market data…

On Holding AG

NYSE:ONON

$37.46 USD

-$0.28 (-0.74%)

Volume
2.54M
Average Volume
5.7M
Market Capitalization
$12.49B
P/E Ratio
39.19
Dividend Yield
0.00%
Price Target
$52.00
Year High
$54.41
Year Low
$31.41
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$2.98
Date Opening Price Closing Price %Chg Volume
2026-07-15 $37.76 $37.46 -0.79% 2.93M
2026-07-14 $37.50 $37.74 0.64% 2.71M
2026-07-13 $38.83 $37.92 -2.34% 3.41M
2026-07-10 $37.43 $38.54 2.97% 5.75M
2026-07-09 $35.89 $36.77 2.45% 3.44M
2026-07-08 $36.05 $36.38 0.92% 3.39M
2026-07-07 $36.96 $36.62 -0.92% 4.19M
2026-07-06 $36.95 $36.87 -0.22% 4.23M
2026-07-02 $36.50 $36.83 0.90% 4.17M
2026-07-01 $35.58 $35.56 -0.06% 5.58M
2026-06-30 $35.38 $35.42 0.11% 6.54M
2026-06-29 $36.89 $35.42 -3.98% 4.3M
2026-06-26 $36.31 $37.07 2.09% 5.36M
2026-06-25 $37.72 $36.58 -3.02% 5.12M
2026-06-24 $35.63 $36.92 3.62% 8.13M
2026-06-23 $35.79 $35.14 -1.82% 4.85M
2026-06-22 $38.68 $36.21 -6.39% 8.33M
2026-06-18 $38.11 $38.88 2.02% 4.1M
2026-06-17 $38.17 $37.72 -1.18% 6.57M
2026-06-16 $38.65 $38.06 -1.53% 4.53M
2026-06-15 $39.60 $38.69 -2.30% 3.33M
2026-06-12 $39.50 $38.58 -2.33% 3.83M
2026-06-11 $37.32 $39.21 5.06% 4.67M
2026-06-10 $37.75 $38.00 0.66% 3.4M
2026-06-09 $37.46 $38.25 2.11% 4.43M
2026-06-08 $36.43 $37.11 1.87% 4.09M
2026-06-05 $37.20 $37.08 -0.32% 4.17M
2026-06-04 $37.79 $37.47 -0.85% 5.24M
2026-06-03 $38.00 $37.52 -1.26% 3.92M
2026-06-02 $39.24 $38.32 -2.34% 5.76M
2026-06-01 $40.67 $39.63 -2.56% 7.41M
2026-05-29 $39.75 $40.82 2.69% 4.8M
2026-05-28 $39.19 $39.75 1.43% 5.07M
2026-05-27 $41.12 $39.62 -3.65% 5.75M
2026-05-26 $40.03 $40.32 0.72% 5.54M
2026-05-22 $39.40 $39.81 1.04% 5.12M
2026-05-21 $37.58 $39.19 4.28% 8.11M
2026-05-20 $37.24 $37.85 1.64% 7.01M
2026-05-19 $38.17 $37.34 -2.17% 5.24M
2026-05-18 $36.90 $38.10 3.25% 6.48M
2026-05-15 $37.00 $37.26 0.70% 8.41M
2026-05-14 $35.39 $36.84 4.10% 9.86M
2026-05-13 $33.78 $35.39 4.77% 15.48M
2026-05-12 $32.12 $33.83 5.32% 16.63M
2026-05-11 $35.01 $34.04 -2.77% 11.18M
2026-05-08 $35.65 $35.24 -1.15% 6.09M
2026-05-07 $36.00 $35.65 -0.97% 6.81M
2026-05-06 $35.63 $36.06 1.21% 6.28M
2026-05-05 $34.57 $34.59 0.06% 4.9M
2026-05-04 $34.42 $34.29 -0.38% 4.79M
2026-05-01 $35.91 $34.54 -3.82% 7.19M
2026-04-30 $35.33 $35.61 0.79% 3.48M
2026-04-29 $35.39 $35.33 -0.17% 3.18M
2026-04-28 $35.78 $35.43 -0.98% 4.35M
2026-04-27 $35.92 $35.93 0.03% 3.14M
2026-04-24 $35.89 $36.25 1.00% 4.44M
2026-04-23 $36.90 $36.22 -1.84% 3.99M
2026-04-22 $36.87 $36.60 -0.73% 4.63M
2026-04-21 $37.34 $36.73 -1.63% 3.12M
2026-04-20 $36.48 $37.25 2.11% 4.16M
2026-04-17 $36.70 $36.95 0.68% 5.8M
2026-04-16 $36.20 $35.42 -2.15% 4.16M
2026-04-15 $35.94 $35.43 -1.42% 5.67M
2026-04-14 $34.39 $35.58 3.46% 7.92M
2026-04-13 $33.33 $34.19 2.58% 4.8M
2026-04-10 $34.39 $33.55 -2.44% 5.94M
2026-04-09 $33.60 $34.44 2.50% 5.35M
2026-04-08 $34.60 $33.81 -2.28% 8.57M
2026-04-07 $33.31 $32.21 -3.30% 15.91M
2026-04-06 $32.95 $33.67 2.19% 4.47M
2026-04-02 $33.98 $33.03 -2.80% 8.1M
2026-04-01 $33.51 $34.77 3.76% 7.65M
2026-03-31 $32.48 $34.02 4.74% 9.97M
2026-03-30 $32.53 $31.88 -2.00% 7.29M
2026-03-27 $32.00 $32.39 1.22% 12.06M
2026-03-26 $34.82 $32.11 -7.78% 16.83M
2026-03-25 $36.97 $35.16 -4.90% 24.89M
2026-03-24 $39.44 $39.59 0.38% 4.39M
2026-03-23 $38.36 $39.86 3.91% 6.3M
2026-03-20 $38.70 $37.66 -2.69% 4.64M
2026-03-19 $38.49 $38.87 0.99% 3.87M
2026-03-18 $39.44 $39.05 -0.99% 3.16M
2026-03-17 $39.67 $39.79 0.30% 4.08M
2026-03-16 $38.10 $39.25 3.02% 6.01M
2026-03-13 $38.10 $37.99 -0.29% 5.04M
2026-03-12 $39.11 $37.98 -2.89% 8.49M
2026-03-11 $41.25 $39.44 -4.39% 7.47M
2026-03-10 $41.25 $41.02 -0.56% 4.08M
2026-03-09 $40.55 $41.18 1.55% 9.24M
2026-03-06 $42.40 $41.46 -2.22% 5.49M