NYSE · ONON

On Holding AG

Consumer Cyclical · Apparel - Retail

$26.76

Up+$0.89 (+3.31%)

Updated Sep 16, 2026, 5:11 PM

SID Score

3.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

ONON price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ONON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$27.30	$27.42	$26.62	$26.76	8.83M
Sep 14, 2026	$27.48	$27.74	$27.2475	$27.47	7.45M
Sep 11, 2026	$27.43	$27.9699	$27.20	$27.41	7.52M
Sep 10, 2026	$26.75	$27.145	$26.60	$26.85	8.67M
Sep 9, 2026	$26.89	$27.88	$26.82	$26.84	9.15M
Sep 8, 2026	$28.00	$28.1399	$27.10	$27.27	9.89M
Sep 4, 2026	$27.80	$28.3577	$27.80	$27.99	7.24M
Sep 3, 2026	$27.99	$28.38	$27.652	$28.36	4.67M
Sep 2, 2026	$27.68	$27.99	$27.56	$27.80	5.83M
Sep 1, 2026	$28.20	$28.27	$27.71	$27.73	5.77M
Aug 31, 2026	$28.81	$28.83	$28.205	$28.50	6.7M
Aug 28, 2026	$29.21	$29.50	$28.85	$28.85	4.99M
Aug 27, 2026	$29.42	$29.665	$28.82	$28.95	6.08M
Aug 26, 2026	$29.01	$29.40	$28.65	$29.23	7.26M
Aug 25, 2026	$28.88	$29.08	$28.55	$28.83	10.02M
Aug 24, 2026	$30.00	$30.25	$29.26	$29.51	7.23M
Aug 21, 2026	$30.36	$30.36	$29.91	$30.02	5.24M
Aug 20, 2026	$31.01	$31.0387	$29.6312	$29.90	10.03M
Aug 19, 2026	$31.42	$31.676	$30.98	$31.26	6.83M
Aug 18, 2026	$31.40	$31.62	$30.84	$31.03	9.64M