On Holding AG Class A Ordinary Shares (NY: ONON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2025	55.00	56.48	54.96	56.33	2,405,825	+1.61(+2.94%)
Jan 15, 2025	55.84	55.96	54.37	54.72	2,072,039	+0.22(+0.40%)
Jan 14, 2025	56.15	56.93	54.17	54.50	2,467,990	-0.88(-1.59%)
Jan 13, 2025	55.89	56.00	53.94	55.38	3,036,349	-1.25(-2.21%)
Jan 10, 2025	55.00	57.00	54.71	56.63	3,308,963	+1.09(+1.96%)
Jan 08, 2025	55.04	55.88	54.31	55.54	2,397,180	+0.26(+0.47%)
Jan 07, 2025	55.82	56.41	54.91	55.28	2,920,769	+0.66(+1.21%)
Jan 06, 2025	57.09	57.50	54.27	54.62	3,755,070	-2.00(-3.53%)
Jan 03, 2025	56.00	57.04	55.97	56.62	1,962,369	+1.25(+2.26%)
Jan 02, 2025	55.34	55.85	54.60	55.37	2,279,512	+0.60(+1.10%)
Dec 31, 2024				54.77	0	-0.42(-0.76%)
Dec 30, 2024	54.16	55.81	53.80	55.19	3,317,866	-0.44(-0.79%)
Dec 27, 2024	56.10	56.17	55.00	55.63	1,529,136	-0.76(-1.35%)
Dec 26, 2024	56.28	57.00	55.95	56.39	1,995,044	-0.06(-0.11%)
Dec 24, 2024	56.66	56.76	56.18	56.45	857,460	-0.20(-0.35%)
Dec 23, 2024	56.82	57.81	55.99	56.65	2,000,949	-0.49(-0.86%)
Dec 20, 2024	53.80	57.57	53.08	57.14	2,219,473	+2.06(+3.74%)
Dec 19, 2024	55.25	55.98	54.41	55.08	1,587,362	+0.32(+0.58%)
Dec 18, 2024	55.39	56.78	54.51	54.76	3,005,722	-1.88(-3.32%)
Dec 17, 2024	57.48	57.62	55.58	56.64	3,655,347	-1.24(-2.14%)
Dec 16, 2024	57.50	58.93	56.62	57.88	2,496,040	+0.58(+1.01%)
Dec 13, 2024	57.77	58.12	56.53	57.30	1,960,044	-0.30(-0.52%)
Dec 12, 2024	57.74	58.41	57.30	57.60	1,857,561	-0.60(-1.03%)
Dec 11, 2024	56.29	58.30	55.83	58.20	2,827,777	+3.02(+5.47%)
Dec 10, 2024	55.20	56.04	54.50	55.18	2,663,302	+0.16(+0.29%)
Dec 09, 2024	57.66	57.66	54.89	55.02	5,249,820	-2.62(-4.55%)
Dec 06, 2024	59.95	60.12	57.62	57.64	3,517,040	-1.73(-2.91%)
Dec 05, 2024	59.00	59.73	58.44	59.37	2,512,827	+0.37(+0.63%)
Dec 04, 2024	59.09	59.80	58.27	59.00	2,925,251	-0.54(-0.91%)
Dec 03, 2024	58.89	59.84	58.02	59.54	3,440,643	+1.01(+1.73%)
Dec 02, 2024	58.64	59.19	57.89	58.53	3,220,514	+0.20(+0.34%)
Nov 29, 2024	57.98	58.70	57.31	58.33	1,290,222	+0.43(+0.74%)
Nov 27, 2024	58.16	58.54	56.84	57.90	1,889,986	-0.08(-0.14%)
Nov 26, 2024	58.50	58.78	57.60	57.98	2,506,630	-0.49(-0.84%)
Nov 25, 2024	58.90	59.19	57.52	58.47	5,555,018	+0.34(+0.58%)
Nov 22, 2024	57.00	58.51	56.88	58.13	4,178,441	+1.94(+3.45%)
Nov 21, 2024	54.98	56.66	54.56	56.19	4,838,395	+2.45(+4.56%)
Nov 20, 2024	54.06	54.49	52.75	53.74	1,653,752	+0.34(+0.64%)
Nov 19, 2024	50.60	53.88	50.45	53.40	3,484,016	+1.91(+3.71%)
Nov 18, 2024	51.41	51.65	49.51	51.49	3,408,630	-0.43(-0.83%)
Nov 15, 2024	52.79	52.90	51.76	51.92	2,616,893	-1.43(-2.68%)
Nov 14, 2024	52.72	53.55	51.81	53.35	2,602,883	+0.64(+1.21%)
Nov 13, 2024	54.00	56.44	52.70	52.71	6,111,218	+0.09(+0.17%)
Nov 12, 2024	53.95	54.00	49.94	52.62	10,948,284	-0.09(-0.17%)
Nov 11, 2024	52.74	53.72	52.01	52.71	10,648,713	+1.22(+2.37%)
Nov 08, 2024	49.72	51.75	49.57	51.49	4,770,507	+1.11(+2.20%)
Nov 07, 2024	48.54	50.60	48.00	50.38	4,782,704	+2.81(+5.91%)
Nov 06, 2024	49.00	49.36	47.10	47.57	3,518,036	-0.31(-0.65%)
Nov 05, 2024	46.90	47.91	46.63	47.88	2,277,271	+1.58(+3.41%)
Nov 04, 2024	46.97	47.48	46.28	46.30	3,144,076	-0.20(-0.43%)