NASDAQ · ONON

On Holding AG

Consumer Cyclical · Apparel - Retail

$34.71

Up+$0.01 (+0.03%)

Updated Nov 12, 2026, 1:37 PM

SID Score

4.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ONON

ONON price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 11, 2026

Daily close

View OHLC price history

ONON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 11, 2026	$34.84	$35.55	$34.035	$34.71	11.74M
Nov 10, 2026	$34.72	$35.58	$33.86	$34.70	25.36M
Nov 9, 2026	$37.67	$37.99	$36.865	$37.53	23.27M
Nov 6, 2026	$36.47	$38.102	$36.133	$37.36	7.25M
Nov 5, 2026	$38.425	$39.13	$37.11	$37.54	12.57M
Nov 4, 2026	$37.43	$39.09	$37.31	$38.62	15.78M
Nov 3, 2026	$35.48	$36.73	$35.39	$36.50	9.29M
Nov 2, 2026	$34.30	$35.88	$34.18	$35.52	10.33M
Oct 30, 2026	$33.04	$33.94	$33.00	$33.78	8.99M
Oct 29, 2026	$32.30	$33.22	$32.215	$32.80	14.83M
Oct 28, 2026	$32.26	$32.89	$31.90	$31.94	11.9M
Oct 27, 2026	$31.90	$32.48	$31.28	$32.17	11.92M
Oct 26, 2026	$32.51	$33.215	$31.87	$33.17	5.11M
Oct 23, 2026	$33.13	$33.596	$32.40	$32.51	9.04M
Oct 22, 2026	$34.00	$34.82	$33.72	$34.00	10.74M
Oct 21, 2026	$35.14	$35.31	$34.02	$34.22	7.12M
Oct 20, 2026	$35.55	$35.80	$35.30	$35.42	6.5M
Oct 19, 2026	$34.52	$35.86	$34.446	$35.41	7.25M
Oct 16, 2026	$35.46	$35.765	$34.27	$34.75	10.19M
Oct 15, 2026	$35.85	$36.08	$34.88	$35.19	9.54M
Oct 14, 2026	$35.46	$35.7161	$34.983	$35.50	10.05M