NYSE · ONON

On Holding AG

Consumer Cyclical · Apparel - Retail

$35.09

Up+$1.05 (+3.08%)

Updated Oct 11, 2026, 7:59 PM

SID Score

4.6/10

Composite research score

Smart Money

59/100

Neutral

Price performance · ONON

ONON price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

ONON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$34.03	$35.165	$33.85	$35.09	11.14M
Oct 8, 2026	$32.85	$34.275	$32.6657	$34.04	13.77M
Oct 7, 2026	$32.85	$33.31	$32.565	$33.22	8.25M
Oct 6, 2026	$31.98	$33.17	$31.70	$33.13	11.16M
Oct 5, 2026	$30.925	$31.91	$30.82	$31.88	10.73M
Oct 2, 2026	$30.25	$30.98	$29.68	$30.85	12.84M
Oct 1, 2026	$29.94	$30.35	$29.56	$30.20	11.82M
Sep 30, 2026	$29.75	$29.75	$29.165	$29.61	9.02M
Sep 29, 2026	$30.04	$30.2576	$29.50	$29.55	8.46M
Sep 28, 2026	$29.66	$30.24	$29.28	$30.00	7.46M
Sep 25, 2026	$30.695	$31.00	$29.745	$29.96	12.74M
Sep 24, 2026	$30.155	$30.75	$29.7014	$30.46	11M
Sep 23, 2026	$29.99	$30.77	$29.505	$30.16	17.75M
Sep 22, 2026	$30.40	$31.16	$29.37	$29.39	43.26M
Sep 21, 2026	$27.63	$27.86	$26.91	$27.32	13.97M
Sep 18, 2026	$28.355	$28.38	$27.02	$27.26	21.21M
Sep 17, 2026	$27.60	$27.68	$26.365	$27.33	10.21M
Sep 16, 2026	$27.00	$27.78	$26.88	$27.15	8M
Sep 15, 2026	$27.30	$27.42	$26.62	$26.76	8.83M
Sep 14, 2026	$27.48	$27.74	$27.2475	$27.47	7.45M