stockNYSE: ONON • 7 Days Updates
On Holding AG (ONON) 7 Days
Showing Closing Date Range from Oct 23 to Oct 30, 2026.
Price & Performance Trajectory
On Holding AGNYSE: ONON
Latest Close
$33.78
7 Days Updates Trajectory
Showing Closing Date Range from Oct 23 to Oct 30, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesONON session performance
✓ Latest Close USD
$33.78
Latest session close
+$1.27vs period start
Period Return % % GAIN
+3.91%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.94 / $31.28
Period range envelope
$2.66channel spread
Total Volume SHARES
61.47M
Period turnover
Avg: 10.25M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 30, 2026 | $33.78 | +2.99% | $33.94 | $33.00 | 8.68M |
| Oct 29, 2026 | $32.80 | +2.69% | $33.22 | $32.22 | 14.82M |
| Oct 28, 2026 | $31.94 | -0.71% | $32.89 | $31.90 | 11.90M |
| Oct 27, 2026 | $32.17 | -3.01% | $32.48 | $31.28 | 11.92M |
| 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 |