NYSE:ONON
On Holding AG Stock Price (Quote)
$38.12
+1.48 (+4.04%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $29.84 | $38.65 | Friday, 17th May 2024 ONON stock ended at $38.12. This is 4.04% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 5.49% from a day low at $36.64 to a day high of $38.65. |
90 days | $27.37 | $38.65 | |
52 weeks | $23.41 | $38.65 |
Date | Open | High | Low | Close | Volume |
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 |
Apr 01, 2024 | $36.00 | $36.00 | $34.77 | $35.22 | 3 213 966 |
Mar 28, 2024 | $34.72 | $35.94 | $34.72 | $35.38 | 5 110 147 |
Mar 27, 2024 | $34.49 | $34.81 | $33.67 | $34.74 | 3 525 419 |
Mar 26, 2024 | $34.83 | $34.93 | $33.83 | $34.05 | 2 794 634 |
Mar 25, 2024 | $34.81 | $35.14 | $34.42 | $34.59 | 2 463 232 |
Mar 22, 2024 | $35.00 | $35.24 | $34.26 | $34.71 | 4 326 477 |
Mar 21, 2024 | $35.20 | $36.15 | $34.51 | $35.61 | 6 715 535 |
Mar 20, 2024 | $34.10 | $35.12 | $33.68 | $34.73 | 5 261 712 |
Mar 19, 2024 | $32.88 | $34.31 | $32.75 | $34.23 | 4 107 433 |
Mar 18, 2024 | $32.88 | $33.65 | $32.59 | $33.10 | 3 968 959 |
Mar 15, 2024 | $32.66 | $33.57 | $32.57 | $33.23 | 4 023 640 |
Mar 14, 2024 | $33.25 | $33.25 | $31.84 | $32.68 | 5 991 562 |
Mar 13, 2024 | $30.55 | $33.31 | $30.45 | $33.28 | 13 340 569 |
Mar 12, 2024 | $29.12 | $30.90 | $27.37 | $30.64 | 33 851 798 |
Mar 11, 2024 | $33.00 | $34.38 | $33.00 | $33.62 | 10 550 022 |
Mar 08, 2024 | $32.62 | $33.18 | $32.39 | $33.09 | 6 526 582 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONON stock historical prices to predict future price movements?
Trend Analysis: Examine the ONON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.