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:$46.46
Change Percent:-0.63%
Open:$46.8
Previous Close:$46.755
High:$47.06
Low:$45.81
Volume:1,727,747
Last Trade Date Time:02/27/2026 01:14:13 pm
Quotes are delayed by 15 to 20 minutes.
ONON Chart
Last Twenty Trading Days
Date:2026-02-27
Open:$46.8
Close:$46.755
High:$47.06
Low:$45.81
Volume:1,727,747
Date:2026-02-26
Open:$47.21
Close:$46.16
High:$48.08
Low:$46.6
Volume:1,797,551
Date:2026-02-25
Open:$46.9
Close:$46.76
High:$47.2
Low:$46.13
Volume:1,759,435
Date:2026-02-24
Open:$47.42
Close:$47.345
High:$47.435
Low:$46.25
Volume:1,474,992
Date:2026-02-23
Open:$48.18
Close:$48.52
High:$48.9674
Low:$46.53
Volume:3,418,667
Date:2026-02-20
Open:$47.8
Close:$48.015
High:$50.3
Low:$47.74
Volume:2,888,041
Date:2026-02-19
Open:$47.1
Close:$47.675
High:$48.08
Low:$46.71
Volume:1,231,099
Date:2026-02-18
Open:$46.61
Close:$46.27
High:$47.93
Low:$46.475
Volume:1,175,878
Date:2026-02-17
Open:$45.31
Close:$45.31
High:$46.46
Low:$45.21
Volume:1,894,170
Date:2026-02-13
Open:$44.7
Close:$44.01
High:$45.49
Low:$44.395
Volume:1,437,691
Date:2026-02-12
Open:$45.6
Close:$45.45
High:$46.34
Low:$43.83
Volume:1,888,957
Date:2026-02-11
Open:$45.64
Close:$45.72
High:$46.135
Low:$45.3
Volume:2,151,070
Date:2026-02-10
Open:$44.88
Close:$44.505
High:$46.34
Low:$44.2505
Volume:1,673,087
Date:2026-02-09
Open:$43.54
Close:$43.5299
High:$45.05
Low:$43.5
Volume:1,749,834
Date:2026-02-06
Open:$43.29
Close:$43.54
High:$43.855
Low:$42.44
Volume:2,520,670
Date:2026-02-05
Open:$43.59
Close:$44.01
High:$44
Low:$42.275
Volume:2,214,372
Date:2026-02-04
Open:$44.15
Close:$43.66
High:$45.47
Low:$43.7
Volume:1,846,571
Date:2026-02-03
Open:$45.63
Close:$45.4
High:$46.14
Low:$43.38
Volume:4,786,034
Date:2026-02-02
Open:$45
Close:$44.8
High:$46.17
Low:$44.97
Volume:2,434,362
Date:2026-01-30
Open:$45.79
Close:$43.3
High:$46.01
Low:$44.66
Volume:2,081,547