NYSE · ONON

On Holding AG

Consumer Cyclical · Apparel - Retail

$33.78

Up+$0.98 (+2.99%)

Updated Nov 1, 2026, 3:00 PM

SID Score

4.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance · ONON

ONON price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ONON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$33.04	$33.94	$33.00	$33.78	8.99M
Oct 29, 2026	$32.30	$33.22	$32.215	$32.80	14.83M
Oct 28, 2026	$32.26	$32.89	$31.90	$31.94	11.9M
Oct 27, 2026	$31.90	$32.48	$31.28	$32.17	11.92M
Oct 26, 2026	$32.51	$33.215	$31.87	$33.17	5.11M
Oct 23, 2026	$33.13	$33.596	$32.40	$32.51	9.04M
Oct 22, 2026	$34.00	$34.82	$33.72	$34.00	10.74M
Oct 21, 2026	$35.14	$35.31	$34.02	$34.22	7.12M
Oct 20, 2026	$35.55	$35.80	$35.30	$35.42	6.5M
Oct 19, 2026	$34.52	$35.86	$34.446	$35.41	7.25M
Oct 16, 2026	$35.46	$35.765	$34.27	$34.75	10.19M
Oct 15, 2026	$35.85	$36.08	$34.88	$35.19	9.54M
Oct 14, 2026	$35.46	$35.7161	$34.983	$35.50	10.05M
Oct 13, 2026	$35.53	$35.85	$35.12	$35.49	8.62M
Oct 12, 2026	$34.91	$35.37	$34.69	$35.35	8.82M
Oct 9, 2026	$34.03	$35.165	$33.85	$35.09	11.14M
Oct 8, 2026	$32.85	$34.275	$32.6657	$34.04	13.77M
Oct 7, 2026	$32.85	$33.31	$32.565	$33.22	8.25M
Oct 6, 2026	$31.98	$33.17	$31.70	$33.13	11.16M
Oct 5, 2026	$30.925	$31.91	$30.82	$31.88	10.73M