analyst
ON
NYSE · ONON
On Holding AG
Consumer Cyclical · Apparel - Retail
$28.85
Down-$0.35 (-1.21%)
Updated Sep 1, 2026, 12:36 AM
SID Score
3.5/10
Composite research score
Smart Money
56/100
Neutral
- Market cap
- 16.22B
- P/E ratio
- 58.59
- Dividend yield
- 0.00%
- 52-week range
- $28.55 – $51.08
- Volume
- 4.99M
- Avg. volume
- 7M
Price performance
ONON price history
1M range · 20 trading sessions · Daily adjusted prices
ONON closed at $28.85 after 20 trading sessions, down 23.98% for the selected period.
- Last close
- $28.85
- Period change
- -23.98%
- Period low
- $28.83
- Period high
- $38.78
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | $29.21 | $29.50 | $28.85 | $28.85 | 4.99M |
| Aug 27, 2026 | $29.42 | $29.665 | $28.82 | $28.95 | 6.08M |
| Aug 26, 2026 | $29.01 | $29.40 | $28.65 | $29.23 | 7.26M |
| Aug 25, 2026 | $28.88 | $29.08 | $28.55 | $28.83 | 10.02M |
| Aug 24, 2026 | $30.00 | $30.25 | $29.26 | $29.51 | 7.23M |
| Aug 21, 2026 | $30.36 | $30.36 | $29.91 | $30.02 | 5.24M |
| Aug 20, 2026 | $31.01 | $31.0387 | $29.6312 | $29.90 | 10.03M |
| Aug 19, 2026 | $31.42 | $31.676 | $30.98 | $31.26 | 6.83M |
| Aug 18, 2026 | $31.40 | $31.62 | $30.84 | $31.03 | 9.64M |
| Aug 17, 2026 | $32.80 | $32.9269 | $31.08 | $31.31 | 10.18M |
| Aug 14, 2026 | $31.50 | $32.75 | $31.27 | $32.22 | 9.07M |
| Aug 13, 2026 | $31.46 | $31.59 | $30.45 | $31.59 | 13.12M |
| Aug 12, 2026 | $31.865 | $32.01 | $30.6101 | $31.01 | 17M |
| Aug 11, 2026 | $31.59 | $31.75 | $30.1122 | $30.91 | 43.97M |
| Aug 10, 2026 | $38.34 | $39.05 | $37.60 | $38.78 | 9.48M |
| Aug 7, 2026 | $38.00 | $38.04 | $37.16 | $37.55 | 5.09M |
| Aug 6, 2026 | $38.02 | $38.325 | $37.12 | $37.34 | 3.68M |
| Aug 5, 2026 | $38.00 | $38.7199 | $37.665 | $38.19 | 3.35M |
| Aug 4, 2026 | $38.50 | $38.50 | $37.58 | $37.61 | 3.73M |
| Aug 3, 2026 | $37.76 | $38.35 | $37.42 | $37.95 | 5.05M |
Latest ONON news
The latest Smart Investors Daily articles mentioning ONON.
Stock researchCompany · Dividend
Loading stock research…