stockNYSE: ONON • 28 Days Updates
On Holding AG (ONON)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
On AG (ONON), a Swiss athletic footwear and sportswear company, trades on NYSE Stocks. Shares last closed at $34.04, moving +12.72% over the past week and +26.78% across 28 days. Longer term, the stock is -11.68% over 3 months, -0.44% over 6 months and -21.96% over 12 months. Peers GGB (Gerdau S.A) (-3.53%), BB (BlackBerry) (+14.46%), KLAR (Klarna Group) (-2.46%), ACI (Albertsons Companies) (+5.47%) and CLF (Cleveland-Cliffs) (+3.04%) moved over the same 28-day stretch.
Price & Performance Trajectory
On Holding AGNYSE: ONON
Latest Close
$34.04
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONON session performance
✓ Latest Close USD
$34.04
Latest session close
+$7.19vs period start
Period Return % % GAIN
+26.78%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$34.28 / $26.37
Period range envelope
$7.91channel spread
Total Volume SHARES
263.75M
Period turnover
Avg: 12.56M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $34.04 | +2.47% | $34.28 | $32.67 | 13.46M |
| Oct 07, 2026 | $33.22 | +0.27% | $33.31 | $32.57 | 8.25M |
| Oct 06, 2026 | $33.13 | +3.92% | $33.17 | $31.70 | 11.15M |
| Oct 05, 2026 | $31.88 | +3.34% | $31.91 | $30.82 | 10.72M |
| Oct 02, 2026 | $30.85 | +2.15% | $30.98 | $29.68 | 12.83M |
| Oct 01, 2026 | $30.20 | +1.99% | $30.35 | $29.56 | 11.82M |
| Sep 30, 2026 | $29.61 | +0.20% | $29.75 | $29.17 | 9.02M |
| Sep 29, 2026 | $29.55 | -1.50% | $30.26 | $29.50 | 8.45M |
| Sep 28, 2026 | $30.00 | +0.13% | $30.24 | $29.28 | 7.46M |
| Sep 25, 2026 | $29.96 | -1.64% | $31.00 | $29.75 | 12.74M |
| Sep 24, 2026 | $30.46 | +0.99% | $30.75 | $29.70 | 11.00M |
| Sep 23, 2026 | $30.16 | +2.62% | $30.77 | $29.51 | 17.75M |
| Sep 22, 2026 | $29.39 | +7.58% | $31.16 | $29.37 | 43.26M |
| Sep 21, 2026 | $27.32 | +0.22% | $27.86 | $26.91 | 13.97M |
| Sep 18, 2026 | $27.26 | -0.26% | $28.38 | $27.02 | 21.21M |
Page 1 of 2