stockNYSE: ONON • 28 Days Updates
On Holding AG (ONON)
Showing Closing Date Range from Oct 1 to Oct 29, 2026.
On AG (ONON), a Swiss athletic footwear and sportswear company, trades on NYSE Stocks. Shares last closed at $32.80, moving -3.53% over the past week and +8.61% across 28 days. Longer term, the stock is -9.49% over 3 months, -4.35% over 6 months and -16.52% over 12 months. Peers GGB (Gerdau S.A) (-1.46%), BB (BlackBerry) (+0.22%), KLAR (Klarna Group) (+5.70%), ACI (Albertsons Companies) (+9.13%) and CLF (Cleveland-Cliffs) (+24.32%) moved over the same 28-day stretch.
Price & Performance Trajectory
On Holding AGNYSE: ONON
Latest Close
$32.80
28 Days Updates Trajectory
Showing Closing Date Range from Oct 1 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONON session performance
✓ Latest Close USD
$32.80
Latest session close
+$2.6vs period start
Period Return % % GAIN
+8.61%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$36.08 / $29.56
Period range envelope
$6.52channel spread
Total Volume SHARES
211.15M
Period turnover
Avg: 10.05M/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 29, 2026 | $32.80 | +2.69% | $33.22 | $32.24 | 14.73M |
| Oct 28, 2026 | $31.94 | -0.71% | $32.89 | $31.90 | 11.86M |
| Oct 27, 2026 | $32.17 | -3.01% | $32.48 | $31.30 | 11.91M |
| Oct 26, 2026 | $33.17 | +2.03% | $33.22 | $31.87 | 5.11M |
| Oct 23, 2026 | $32.51 | -4.38% | $33.60 | $32.40 | 9.04M |
| Oct 22, 2026 | $34.00 | -0.64% | $34.82 | $33.72 | 10.74M |
| Oct 21, 2026 | $34.22 | -3.39% | $35.31 | $34.02 | 7.12M |
| Oct 20, 2026 | $35.42 | +0.03% | $35.80 | $35.30 | 6.50M |
| Oct 19, 2026 | $35.41 | +1.90% | $35.86 | $34.45 | 7.25M |
| Oct 16, 2026 | $34.75 | -1.25% | $35.77 | $34.27 | 10.19M |
| Oct 15, 2026 | $35.19 | -0.87% | $36.08 | $34.88 | 9.54M |
| Oct 14, 2026 | $35.50 | +0.03% | $35.72 | $34.98 | 10.04M |
| Oct 13, 2026 | $35.49 | +0.40% | $35.85 | $35.12 | 8.62M |
| Oct 12, 2026 | $35.35 | +0.74% | $35.37 | $34.69 | 8.82M |
| Oct 09, 2026 | $35.09 | +3.08% | $35.17 | $33.85 | 11.14M |
Page 1 of 2