On Holding AG Historical Data - ONON | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
On Holding AG (ONON)
On Holding AG (ONON) Historical

On Holding AG (ONON)

40.22

2.02

(5.29%)

Closed July 26 4:00PM

Delayed by 15 minutes

40.30

0.08

(0.20%)

After Hours: 7:50PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.315	-0.775575526283	40.615	41.8599	37.352	3195366	39.56261695	CS
4	1.78	4.6209761163	38.52	42.45	36.05	4567483	38.5311381	CS
12	6.97	20.9120912091	33.33	44.2099	29.84	5352659	38.34018367	CS
26	13.4	49.8141263941	26.9	44.2099	26.1	5099101	35.04624786	CS
52	5.3	15.1428571429	35	44.2099	23.41	4951312	31.77527434	CS
156	4.9	13.8418079096	35.4	55.87	15.44	3544656	28.94268537	CS
260	4.9	13.8418079096	35.4	55.87	15.44	3544656	28.94268537	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1722033600	40.22	2.02	5.29	40.01	40.68	39.63	3955574
1721947200	38.2	-0.3	-0.78	38.55	39.035	37.352	2887703
1721860800	38.5	-2.02	-4.99	40.36	40.36	38.46	3734703
1721774400	40.52	-0.06	-0.15	41.09	41.8599	40.28	2831590
1721688000	40.58	0.52	1.30	40.25	40.68	39.38	3820906
1721428800	40.06	-0.06	-0.15	40.16	41.14	40.04	3686614
1721342400	40.12	-0.24	-0.59	41.28	42.45	39.985	6776794
1721256000	40.36	1.16	2.96	38.85	41.42	38.5453	8716765
1721169600	39.2	1.61	4.28	38.06	39.78	38.06	7598958
1721083200	37.59	0.08	0.21	37.43	37.68	36.76	5931923
1720824000	37.51	0.48	1.30	37.35	37.765	36.89	3740260
1720737600	37.03	0.4	1.09	37.03	37.33	36.35	4449042
1720651200	36.63	-0.57	-1.53	37.29	37.53	36.12	3779761
1720564800	37.2	-0.73	-1.92	38.24	38.47	37.1425	3688825
1720478400	37.93	0.74	1.99	37.08	38.03	37.06	3759047
1720219200	37.19	0.54	1.47	36.75	37.311	36.05	3180272
1720040640	36.65	-0.57	-1.53	37.3	37.51	36.42	4070730
1719960000	37.22	-0.81	-2.13	38.26	38.31	36.73	4492874
1719873600	38.03	-1	-2.56	38.83	39.092	37.76	3636440
1719614400	39.03	0	0.00	39.03	39.03	39.03	0
1719528000	39.03	0.43	1.11	38.51	39.45	38.05	4628780
1719441600	38.6	-0.16	-0.41	38.75	39.75	38.26	4952380
1719355200	38.76	-0.27	-0.69	39.11	39.2899	38.29	3700252
1719268800	39.03	-0.69	-1.74	38.8	39.72	38.02	5666418
1719009600	39.72	-2.01	-4.82	39.78	39.89	38.19	10225394
1718923200	41.73	-0.5	-1.18	42.06	42.06	40.92	6608270
1718750400	42.23	0.6	1.44	41.51	42.35	40.79	4277469
1718664000	41.63	-0.37	-0.88	41.5	42.48	39.16	6210403
1718404800	42	-0.9	-2.10	42.59	43.31	41.74	3381445
1718318400	42.9	-0.73	-1.67	43.71	43.72	42.41	3123396
1718232000	43.63	-0.16	-0.37	44.13	44.3	43.01	4161408
1718145600	43.79	1.06	2.48	43.5	44.2099	43.1	4415751
1718059200	42.73	0.38	0.90	42.08	43.22	41.58	4845912
1717800000	42.35	0.15	0.36	41.92	43.06	41.3	3305115
1717713600	42.2	0.2	0.48	43.34	43.39	41.9508	3699270
1717627200	42	1.18	2.89	40.6	42.355	40.345	3927774
1717540800	40.82	-0.42	-1.02	41.29	41.8	40.6	3825003
1717454400	41.24	-1.3	-3.06	42.9	43.0099	40.86	4984301
1717195200	42.54	-0.06	-0.14	42.6	43.3499	41.88	3481552
1717108800	42.6	-0.05	-0.12	42.83	43.54	42.19	4451993
1717022400	42.65	0.83	1.98	41.9	42.96	41.28	5206673
1716936000	41.82	1.59	3.95	40.63	42.1	40.46	8298022
1716590400	40.23	1.82	4.74	39	40.32	38.7804	7443443
1716504000	38.41	0.82	2.18	37.88	38.94	37.45	4456920
1716417600	37.59	0.28	0.75	37.32	37.93	36.9	2482468
1716331200	37.31	-1.05	-2.74	38.4	38.4	37.27	4378907
1716244800	38.36	0.24	0.63	38.21	38.42	37.32	3585673
1715985600	38.12	1.48	4.04	36.73	38.65	36.64	7989873
1715899200	36.64	0.22	0.60	36.47	37.43	36.075	5278469
1715812800	36.42	0.12	0.33	36.05	37.49	35.52	10781472
1715726400	36.3	5.61	18.28	35.35	37.31	33.549999	24858502
1715640000	30.69	0.29	0.95	30.63	31.16	30.32	10548812
1715380800	30.4	-0.9	-2.88	31.51	31.55	29.84	10092031
1715294400	31.3	-1.68	-5.09	32.45	32.53	31.14	6997254
1715208000	32.979999	-1.03	-3.03	33.52	33.52	32.27	3243048
1715121600	34.01	-0.03	-0.09	34.14	34.93	33.66	4239283
1715035200	34.04	0.77	2.31	33.79	34.405	33.62	2604675
1714776000	33.27	0.53	1.62	33.33	33.71	32.775	2400176
1714689600	32.74	1.45	4.63	32.13	32.82	31.41	2580194
1714603200	31.29	-0.46	-1.45	31.87	32.15	30.93	2925699
1714516800	31.75	-0.86	-2.64	32.509999	32.9	31.745	2747082
1714430400	32.61	-0.18	-0.55	32.509999	33.47	32.229999	2697225

PIMCO Muni Income Fund II

Halozyme Therapeutics

Global Ship Lease

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions