Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| On Holding AG | NYSE:ONON | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| -1.95 | -4.05% | 46.025 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 48.1099 | 45.96 | 47.96 | 1,675,484 | 16:56:46 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 47.97 | -0.35 | -0.72% | 47.72 | 49.39 | 2,620,805 |
| 24 Mar 2025 | 48.32 | 2.07 | 4.48% | 46.73 | 48.68 | 4,752,740 |
| 21 Mar 2025 | 46.25 | 0.69 | 1.51% | 43.36 | 46.545 | 4,247,106 |
| 20 Mar 2025 | 45.56 | -1.51 | -3.21% | 45.43 | 47.075 | 4,438,803 |
| 19 Mar 2025 | 47.07 | 0.79 | 1.71% | 45.75 | 47.795 | 2,887,690 |
| 18 Mar 2025 | 46.28 | -1.78 | -3.70% | 45.86 | 48.00 | 3,182,780 |
| 17 Mar 2025 | 48.06 | 1.62 | 3.49% | 46.14 | 48.36 | 2,515,800 |
| 14 Mar 2025 | 46.44 | 0.07 | 0.15% | 46.15 | 47.60 | 2,815,702 |
| 13 Mar 2025 | 46.37 | -0.36 | -0.77% | 44.02 | 46.85 | 4,209,024 |
| 12 Mar 2025 | 46.73 | 1.56 | 3.45% | 46.52 | 48.17 | 4,500,941 |
| 11 Mar 2025 | 45.17 | 0.94 | 2.13% | 44.67 | 46.21 | 6,315,668 |
| 10 Mar 2025 | 44.23 | -2.43 | -5.21% | 44.06 | 45.70 | 5,533,071 |
| 07 Mar 2025 | 46.66 | -2.87 | -5.79% | 45.27 | 49.20 | 6,517,124 |
| 06 Mar 2025 | 49.53 | -2.95 | -5.62% | 48.94 | 52.17 | 4,497,397 |
| 05 Mar 2025 | 52.48 | 1.85 | 3.65% | 51.92 | 54.49 | 7,201,063 |
| 04 Mar 2025 | 50.63 | 2.78 | 5.81% | 48.37 | 51.73 | 11,172,636 |
| 03 Mar 2025 | 47.85 | -0.63 | -1.30% | 47.55 | 49.98 | 7,351,248 |
| 28 Feb 2025 | 48.48 | 1.79 | 3.83% | 47.15 | 48.52 | 6,264,441 |
| 27 Feb 2025 | 46.69 | -3.20 | -6.41% | 46.62 | 49.90 | 6,149,115 |
| 26 Feb 2025 | 49.89 | 1.49 | 3.08% | 49.21 | 51.52 | 4,625,570 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 46.31 | 49.39 | 43.36 | 46.97 | 3,789,429 | -0.285 | -0.62% |
| 1 Month | 49.55 | 54.49 | 43.36 | 47.82 | 5,089,936 | -3.53 | -7.11% |
| 3 Months | 55.29 | 64.05 | 43.36 | 52.30 | 4,331,655 | -9.27 | -16.76% |
| 6 Months | 51.46 | 64.05 | 43.36 | 52.49 | 3,730,152 | -5.44 | -10.56% |
| 1 Year | 34.83 | 64.05 | 29.84 | 45.07 | 4,324,213 | 11.20 | 32.14% |
| 3 Years | 25.55 | 64.05 | 15.44 | 33.47 | 3,915,661 | 20.48 | 80.14% |
| 5 Years | 35.40 | 64.05 | 15.44 | 33.32 | 3,652,370 | 10.63 | 30.01% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
