ONON Quote, Trading Chart, On Holding AG Class A

home / stock / onon / onon quote

Stock Information
Company Name: On Holding AG Class A
Stock Symbol: ONON
Market: NYSE
Website: on-running.com
Menu
ONON ONON Quote ONON Short ONON News ONON Articles ONON Message Board
Get ONON Alerts

News, Short Squeeze, Breakout and More Instantly...
ONON Quote
Last:$36.65
Change Percent:0.0%
Open:$37.3
Previous Close:$36.65
High:$37.51
Low:$36.42
Volume:4,070,730
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ONON Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$37.3
Close:$36.65
High:$37.51
Low:$36.42
Volume:4,070,730
Date:2024-07-03
Open:$37.3
Close:$36.65
High:$37.51
Low:$36.42
Volume:4,070,730
Date:2024-07-02
Open:$38.26
Close:$37.22
High:$38.31
Low:$36.73
Volume:4,493,300
Date:2024-07-01
Open:$38.94
Close:$38.03
High:$39.092
Low:$37.76
Volume:3,638,350
Date:2024-06-28
Open:$38.52
Close:$38.8
High:$39.39
Low:$37.71
Volume:7,246,963
Date:2024-06-27
Open:$38.33
Close:$39.03
High:$39.45
Low:$38.05
Volume:4,631,815
Date:2024-06-26
Open:$38.75
Close:$38.6
High:$39.75
Low:$38.26
Volume:4,957,595
Date:2024-06-25
Open:$39.11
Close:$38.76
High:$39.2899
Low:$38.29
Volume:3,705,347
Date:2024-06-24
Open:$38.85
Close:$39.03
High:$39.72
Low:$38.02
Volume:5,666,907
Date:2024-06-21
Open:$39.73
Close:$39.72
High:$39.89
Low:$38.19
Volume:10,227,233
Date:2024-06-20
Open:$41.91
Close:$41.73
High:$42
Low:$40.92
Volume:6,609,862
Date:2024-06-19
Open:$41.48
Close:$42.23
High:$42.35
Low:$40.79
Volume:4,278,743
Date:2024-06-18
Open:$41.48
Close:$42.23
High:$42.35
Low:$40.79
Volume:4,278,743
Date:2024-06-17
Open:$41.5
Close:$41.63
High:$42.48
Low:$39.16
Volume:6,210,887
Date:2024-06-14
Open:$43.02
Close:$42
High:$43.31
Low:$41.74
Volume:3,388,547
Date:2024-06-13
Open:$43.71
Close:$42.9
High:$43.72
Low:$42.41
Volume:3,125,243
Date:2024-06-12
Open:$44
Close:$43.63
High:$44.3
Low:$43.01
Volume:4,167,147
Date:2024-06-11
Open:$43.5
Close:$43.79
High:$44.2099
Low:$43.1
Volume:4,417,726
Date:2024-06-10
Open:$42.08
Close:$42.73
High:$43.22
Low:$41.58
Volume:4,845,532
Date:2024-06-07
Open:$41.92
Close:$42.35
High:$43.06
Low:$41.3
Volume:3,305,502