5 DAY PERFORMANCE
+6.15%
1 MONTH PERFORMANCE
-6.93%
3 MONTH PERFORMANCE
-23.20%
6 MONTH PERFORMANCE
-13.02%
YEAR-TO-DATE PERFORMANCE
-20.60%
1 YEAR PERFORMANCE
+32.31%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $42.57 | $43.51 (2.21%) | $43.98 | $41.94 | 4.35 M | $14.75 B |
| 04/10/2025 | $43.15 | $43.02 (-0.3%) | $43.77 | $41.17 | 6.68 M | $14.58 B |
| 04/09/2025 | $38.56 | $45.01 (16.73%) | $46.35 | $38.25 | 16.55 M | $15.25 B |
| 04/08/2025 | $42.42 | $38.91 (-8.27%) | $42.51 | $37.97 | 9.51 M | $13.19 B |
| 04/07/2025 | $37.04 | $40.97 (10.61%) | $41.33 | $35.81 | 14.40 M | $13.88 B |
| 04/04/2025 | $35.15 | $39.61 (12.69%) | $42.01 | $34.59 | 20.43 M | $13.42 B |
| 04/03/2025 | $37.50 | $37.65 (0.4%) | $40.37 | $37.09 | 20.16 M | $12.76 B |
| 04/02/2025 | $42.08 | $44.92 (6.75%) | $44.99 | $42.02 | 5.09 M | $15.22 B |
| 04/01/2025 | $41.92 | $42.70 (1.86%) | $43.30 | $41.28 | 6.55 M | $14.47 B |
| 03/31/2025 | $42.84 | $43.92 (2.52%) | $43.97 | $41.23 | 5.29 M | $14.88 B |
| 03/28/2025 | $44.84 | $44.15 (-1.54%) | $45.00 | $43.54 | 4.70 M | $14.96 B |
| 03/27/2025 | $45.83 | $46.00 (0.37%) | $46.70 | $44.88 | 3.12 M | $15.59 B |
| 03/26/2025 | $47.96 | $46.05 (-3.98%) | $48.11 | $45.46 | 3.88 M | $15.61 B |
| 03/25/2025 | $48.03 | $47.97 (-0.12%) | $49.39 | $47.72 | 2.62 M | $16.26 B |
| 03/24/2025 | $47.08 | $48.32 (2.63%) | $48.68 | $46.73 | 4.75 M | $16.38 B |
| 03/21/2025 | $44.52 | $46.25 (3.89%) | $46.55 | $43.36 | 4.23 M | $15.67 B |
| 03/20/2025 | $46.60 | $45.56 (-2.23%) | $47.08 | $45.43 | 4.44 M | $15.44 B |
| 03/19/2025 | $46.44 | $47.07 (1.36%) | $47.80 | $45.75 | 2.89 M | $15.95 B |
| 03/18/2025 | $47.84 | $46.28 (-3.26%) | $48.00 | $45.86 | 3.18 M | $15.68 B |
| 03/17/2025 | $46.30 | $48.06 (3.8%) | $48.36 | $46.14 | 2.52 M | $16.29 B |
| 03/14/2025 | $47.17 | $46.44 (-1.55%) | $47.60 | $46.15 | 2.82 M | $15.74 B |
| 03/13/2025 | $46.50 | $46.37 (-0.28%) | $46.85 | $44.02 | 4.21 M | $15.71 B |
| 03/12/2025 | $47.60 | $46.73 (-1.83%) | $48.17 | $46.52 | 4.50 M | $15.84 B |
| 03/11/2025 | $45.13 | $45.17 (0.09%) | $46.21 | $44.67 | 6.11 M | $15.31 B |
| 03/10/2025 | $45.48 | $44.23 (-2.75%) | $45.70 | $44.06 | 5.57 M | $14.99 B |
| 03/07/2025 | $48.82 | $46.66 (-4.42%) | $49.20 | $45.27 | 6.56 M | $15.81 B |
| 03/06/2025 | $52.00 | $49.53 (-4.75%) | $52.17 | $48.94 | 4.52 M | $16.79 B |
| 03/05/2025 | $52.26 | $52.48 (0.42%) | $54.49 | $51.92 | 7.20 M | $17.78 B |
| 03/04/2025 | $50.84 | $50.63 (-0.41%) | $51.73 | $48.37 | 11.17 M | $17.16 B |
| 03/03/2025 | $48.10 | $47.85 (-0.52%) | $49.98 | $47.55 | 7.38 M | $16.22 B |
| 02/28/2025 | $47.47 | $48.48 (2.13%) | $48.52 | $47.15 | 6.27 M | $16.43 B |
| 02/27/2025 | $49.65 | $46.69 (-5.96%) | $49.90 | $46.62 | 6.15 M | $15.82 B |
| 02/26/2025 | $49.55 | $49.89 (0.69%) | $51.52 | $49.21 | 4.63 M | $16.91 B |
| 02/25/2025 | $48.79 | $48.40 (-0.8%) | $49.45 | $47.34 | 4.44 M | $16.40 B |
| 02/24/2025 | $48.74 | $48.75 (0.02%) | $49.79 | $47.75 | 5.66 M | $16.52 B |
| 02/21/2025 | $51.54 | $48.44 (-6.01%) | $51.88 | $47.84 | 6.44 M | $16.42 B |
| 02/20/2025 | $52.07 | $51.21 (-1.65%) | $52.16 | $50.12 | 4.25 M | $17.35 B |
| 02/19/2025 | $52.95 | $52.07 (-1.66%) | $52.95 | $51.55 | 3.36 M | $17.65 B |
| 02/18/2025 | $52.50 | $53.36 (1.64%) | $53.57 | $51.68 | 4.32 M | $18.08 B |
| 02/14/2025 | $52.31 | $52.03 (-0.54%) | $52.35 | $50.61 | 5.12 M | $17.63 B |
| 02/13/2025 | $55.08 | $52.37 (-4.92%) | $55.21 | $51.60 | 5.80 M | $17.75 B |
| 02/12/2025 | $51.60 | $54.04 (4.73%) | $54.10 | $50.33 | 6.83 M | $18.31 B |
| 02/11/2025 | $55.44 | $53.97 (-2.65%) | $55.46 | $53.83 | 4.56 M | $18.29 B |
| 02/10/2025 | $57.30 | $55.71 (-2.77%) | $57.30 | $54.54 | 5.52 M | $18.88 B |
| 02/07/2025 | $59.68 | $56.41 (-5.48%) | $60.09 | $56.14 | 4.65 M | $19.12 B |
| 02/06/2025 | $60.53 | $59.72 (-1.34%) | $60.88 | $59.66 | 2.35 M | $20.24 B |
| 02/05/2025 | $58.35 | $59.04 (1.18%) | $59.24 | $57.92 | 3.06 M | $20.01 B |
| 02/04/2025 | $58.61 | $58.34 (-0.46%) | $58.71 | $57.00 | 3.85 M | $19.77 B |
| 02/03/2025 | $56.44 | $58.52 (3.69%) | $59.09 | $54.60 | 5.33 M | $19.83 B |
| 01/31/2025 | $60.80 | $59.88 (-1.51%) | $61.70 | $59.18 | 5.78 M | $20.29 B |
| 01/30/2025 | $63.71 | $63.62 (-0.14%) | $64.05 | $62.03 | 3.34 M | $21.56 B |
| 01/29/2025 | $62.11 | $63.04 (1.5%) | $63.80 | $61.26 | 3.55 M | $21.36 B |
| 01/28/2025 | $59.51 | $62.16 (4.45%) | $62.55 | $59.10 | 4.52 M | $21.07 B |
| 01/27/2025 | $58.40 | $59.91 (2.59%) | $60.24 | $58.02 | 3.03 M | $20.30 B |
| 01/24/2025 | $60.51 | $60.15 (-0.59%) | $60.99 | $59.80 | 2.71 M | $20.38 B |
| 01/23/2025 | $58.33 | $60.45 (3.63%) | $60.69 | $57.55 | 3.58 M | $20.49 B |
| 01/22/2025 | $60.65 | $58.56 (-3.45%) | $60.67 | $58.30 | 2.80 M | $19.85 B |
| 01/21/2025 | $59.20 | $59.95 (1.27%) | $60.60 | $58.06 | 4.66 M | $20.32 B |
| 01/17/2025 | $57.42 | $57.98 (0.98%) | $59.15 | $56.61 | 5.06 M | $19.65 B |
| 01/16/2025 | $55.00 | $56.33 (2.42%) | $56.48 | $54.96 | 2.41 M | $19.09 B |
| 01/15/2025 | $55.84 | $54.72 (-2.01%) | $55.96 | $54.37 | 2.07 M | $18.54 B |
| 01/14/2025 | $56.15 | $54.50 (-2.94%) | $56.93 | $54.17 | 2.47 M | $18.47 B |
| 01/13/2025 | $55.89 | $55.38 (-0.91%) | $56.39 | $53.94 | 3.04 M | $18.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
