stockNYSE: ONON • 6 Months Updates
On Holding AG (ONON) 6 Months
Showing Closing Date Range from Apr 22 to Oct 19, 2026.
Price & Performance Trajectory
On Holding AGNYSE: ONON
Latest Close
$35.41
6 Months Updates Trajectory
Showing Closing Date Range from Apr 22 to Oct 19, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONON session performance
✓ Latest Close USD
$35.41
Latest session close
$-1.19vs period start
Period Return % % GAIN
-3.25%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$41.41 / $26.37
Period range envelope
$15.04channel spread
Total Volume SHARES
944.06M
Period turnover
Avg: 7.55M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | $35.41 | +1.90% | $35.86 | $34.45 | 7.23M |
| 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 |
| Oct 08, 2026 | $34.04 | +2.47% | $34.28 | $32.67 | 13.77M |
| 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 |
Page 1 of 9