On Holding AG Historical Data - ONON | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

On Holding AG (ONON)

39.72

-2.01

(-4.82%)

Closed 22 June 6:00AM

Delayed by 15 minutes

39.00

-0.72

( -1.81% )

Pre Market: 11:28PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-6.02409638554	41.5	42.48	38.02	6830384	41.03328413	CS
4	-1.63	-4.01181393059	40.63	44.3	38.02	4912731	41.93962057	CS
12	3	8.33333333333	36	44.3	29.84	4837507	36.60834234	CS
26	10.85	38.5435168739	28.15	44.3	25.78	5249037	33.15702131	CS
52	9.17	30.7408649011	29.83	44.3	23.41	4880406	31.28086489	CS
156	3.6	10.1694915254	35.4	55.87	15.44	3521169	28.55613799	CS
260	3.6	10.1694915254	35.4	55.87	15.44	3521169	28.55613799	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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	43.74	44.05	43.01	3963935
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	4838665
1717800000	42.35	0.15	0.36	41.865	43.06	41.8	3194853
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	37.51	4333320
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
1714171200	32.79	0.85	2.66	32.35	33	31.93	2087907
1714084800	31.94	-0.42	-1.30	31.565	32.33	31.53	1699995
1713998400	32.36	-0.2	-0.61	32.61	32.869999	32.1025	2023320
1713912000	32.56	0.63	1.97	32.119999	32.604999	31.805	2913294
1713825600	31.93	0.35	1.11	31.7	32.31	31.54	2429349
1713566400	31.58	-1.43	-4.33	32.71	33.35	31.54	3003022
1713480000	33.009999	-0.36	-1.08	33.34	33.5999	32.49	2414106
1713393600	33.369999	0.81	2.49	33	33.82	32.759999	4435978
1713307200	32.56	0.35	1.09	32.435	33.27	32.06	4220387
1713220800	32.21	-0.66	-2.01	33	33.656	31.94	5137604
1712961600	32.869999	0.07	0.21	32.49	32.979999	32.04	9483899
1712875200	32.799999	0.72	2.24	32.17	32.84	31.67	2147040
1712788800	32.08	-1.03	-3.11	32.729999	33.32	32.045	2860850
1712702400	33.11	0.54	1.66	32.95	33.229999	32.47	2910567
1712616000	32.57	0.59	1.84	32.31	33.009999	31.955	2817202
1712356800	31.98	-0.17	-0.53	31.94	32.189999	31.16	5530720
1712270400	32.15	-1.03	-3.10	33.5	33.7	32.085	4039852
1712184000	33.18	-1.11	-3.24	34.25	34.2941	33.14	3267220
1712097600	34.29	-0.93	-2.64	34.67	34.75	33.91	2360963
1712011200	35.22	-0.16	-0.45	36	36	34.77	3214503
1711665600	35.38	0.64	1.84	34.74	35.94	34.72	5140921
1711579200	34.74	0.69	2.03	34.49	34.81	33.6675	3577954
1711492800	34.05	-0.54	-1.56	34.83	34.9272	33.825	2873239
1711406400	34.59	-0.12	-0.35	34.81	35.14	34.42	2495813

ALFA CONSORCIO PNF

NLBNPIT1ZIR5 20240620 48...

Delayed Upgrade Clock

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