NYSE:ONON
On Holding AG Stock Price (Quote)
$34.04
+0.770 (+2.31%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ONON stock ended at $34.04. This is 2.31% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.33% from a day low at $33.62 to a day high of $34.41. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $33.79 | $34.41 | $33.62 | $34.04 | 2 561 199 |
| May 03, 2024 | $33.33 | $33.71 | $32.78 | $33.27 | 2 370 939 |
| May 02, 2024 | $32.13 | $32.82 | $31.41 | $32.74 | 2 551 638 |
| May 01, 2024 | $31.87 | $32.01 | $30.93 | $31.29 | 2 772 323 |
| Apr 30, 2024 | $32.51 | $32.90 | $31.75 | $31.75 | 2 702 449 |
| Apr 29, 2024 | $32.51 | $33.47 | $32.23 | $32.61 | 2 687 139 |
| Apr 26, 2024 | $32.27 | $33.00 | $31.93 | $32.79 | 2 066 375 |
| Apr 25, 2024 | $31.78 | $32.33 | $31.53 | $31.94 | 1 745 543 |
| Apr 24, 2024 | $32.61 | $32.87 | $32.10 | $32.36 | 1 989 417 |
| Apr 23, 2024 | $32.12 | $32.61 | $31.81 | $32.56 | 2 913 047 |
| Apr 22, 2024 | $31.70 | $32.31 | $31.54 | $31.93 | 2 399 895 |
| Apr 19, 2024 | $32.71 | $33.34 | $31.54 | $31.58 | 2 740 880 |
| Apr 18, 2024 | $33.34 | $33.60 | $32.49 | $33.01 | 2 390 609 |
| Apr 17, 2024 | $33.00 | $33.82 | $32.76 | $33.37 | 4 184 204 |
| Apr 16, 2024 | $32.46 | $33.27 | $32.06 | $32.56 | 3 398 456 |
| Apr 15, 2024 | $33.00 | $33.66 | $31.94 | $32.21 | 5 100 951 |
| Apr 12, 2024 | $32.49 | $32.98 | $32.04 | $32.87 | 9 434 492 |
| Apr 11, 2024 | $32.17 | $32.84 | $31.67 | $32.80 | 2 123 741 |
| Apr 10, 2024 | $32.30 | $33.32 | $32.05 | $32.08 | 2 964 187 |
| Apr 09, 2024 | $32.85 | $33.23 | $32.47 | $33.11 | 2 890 138 |
| Apr 08, 2024 | $32.31 | $33.01 | $31.96 | $32.57 | 2 790 864 |
| Apr 05, 2024 | $32.05 | $32.18 | $31.17 | $31.98 | 5 443 689 |
| Apr 04, 2024 | $33.50 | $33.70 | $32.09 | $32.15 | 4 019 755 |
| Apr 03, 2024 | $34.25 | $34.29 | $33.16 | $33.18 | 2 969 953 |
| Apr 02, 2024 | $34.29 | $34.75 | $33.82 | $34.29 | 2 403 080 |
