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
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:$38.12
Change Percent:-0.25%
Open:$36.73
Previous Close:$38.12
High:$38.65
Low:$36.64
Volume:7,981,264
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ONON Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$36.73
Close:$38.12
High:$38.65
Low:$36.64
Volume:7,981,264
Date:2024-05-16
Open:$36.5
Close:$36.64
High:$37.43
Low:$36.075
Volume:5,278,257
Date:2024-05-15
Open:$36.05
Close:$36.42
High:$37.49
Low:$35.52
Volume:10,724,515
Date:2024-05-14
Open:$35.34
Close:$36.3
High:$37.31
Low:$33.55
Volume:24,862,699
Date:2024-05-13
Open:$30.49
Close:$30.69
High:$31.16
Low:$30.32
Volume:10,561,392
Date:2024-05-10
Open:$31.51
Close:$30.4
High:$31.52
Low:$29.84
Volume:10,095,160
Date:2024-05-09
Open:$32.45
Close:$31.3
High:$32.53
Low:$31.14
Volume:7,000,763
Date:2024-05-08
Open:$33.52
Close:$32.98
High:$33.52
Low:$32.27
Volume:3,241,837
Date:2024-05-07
Open:$34.14
Close:$34.01
High:$34.93
Low:$33.66
Volume:4,239,290
Date:2024-05-06
Open:$33.79
Close:$34.04
High:$34.405
Low:$33.62
Volume:2,605,682
Date:2024-05-03
Open:$33.33
Close:$33.27
High:$33.71
Low:$32.775
Volume:2,391,279
Date:2024-05-02
Open:$32.13
Close:$32.74
High:$32.82
Low:$31.41
Volume:2,580,309
Date:2024-05-01
Open:$31.87
Close:$31.29
High:$32.0129
Low:$30.93
Volume:2,925,756
Date:2024-04-30
Open:$32.51
Close:$31.75
High:$32.9
Low:$31.745
Volume:2,735,919
Date:2024-04-29
Open:$32.51
Close:$32.61
High:$33.47
Low:$32.23
Volume:2,696,259
Date:2024-04-26
Open:$32.27
Close:$32.79
High:$33
Low:$31.93
Volume:2,088,132
Date:2024-04-25
Open:$31.78
Close:$31.94
High:$32.33
Low:$31.53
Volume:1,752,581
Date:2024-04-24
Open:$32.61
Close:$32.36
High:$32.87
Low:$32.1025
Volume:2,017,692
Date:2024-04-23
Open:$32.12
Close:$32.56
High:$32.605
Low:$31.805
Volume:2,913,308
Date:2024-04-22
Open:$31.7
Close:$31.93
High:$32.31
Low:$31.54
Volume:2,429,362