5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-5.33%
3 MONTH PERFORMANCE
+20.66%
6 MONTH PERFORMANCE
-11.37%
YEAR-TO-DATE PERFORMANCE
-3.36%
1 YEAR PERFORMANCE
-29.39%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $44.50 | $45.02 (1.17%) | $45.02 | $44.07 | 3.46 M | $15.03 B |
| 01/28/2026 | $45.95 | $44.86 (-2.37%) | $46.06 | $44.10 | 4.59 M | $14.98 B |
| 01/27/2026 | $46.61 | $45.52 (-2.34%) | $46.61 | $45.52 | 3.79 M | $15.20 B |
| 01/26/2026 | $45.84 | $46.47 (1.37%) | $46.63 | $45.72 | 3.42 M | $15.52 B |
| 01/23/2026 | $46.86 | $45.96 (-1.92%) | $47.00 | $45.42 | 2.78 M | $15.35 B |
| 01/22/2026 | $46.19 | $46.62 (0.93%) | $47.30 | $46.19 | 2.79 M | $15.57 B |
| 01/21/2026 | $45.75 | $46.30 (1.2%) | $47.04 | $45.34 | 6.74 M | $15.46 B |
| 01/20/2026 | $45.07 | $44.12 (-2.11%) | $46.15 | $44.10 | 6.32 M | $14.73 B |
| 01/16/2026 | $45.90 | $45.05 (-1.85%) | $46.21 | $44.99 | 4.47 M | $15.04 B |
| 01/15/2026 | $44.61 | $46.00 (3.12%) | $46.25 | $44.22 | 7.38 M | $15.36 B |
| 01/14/2026 | $47.30 | $45.07 (-4.71%) | $47.30 | $44.85 | 7.68 M | $15.05 B |
| 01/13/2026 | $48.81 | $47.26 (-3.18%) | $48.81 | $47.12 | 5.89 M | $15.78 B |
| 01/12/2026 | $48.59 | $48.91 (0.66%) | $50.29 | $47.87 | 4.67 M | $16.33 B |
| 01/09/2026 | $49.58 | $49.12 (-0.93%) | $51.08 | $48.53 | 6.45 M | $16.40 B |
| 01/08/2026 | $48.27 | $50.63 (4.89%) | $51.06 | $48.25 | 4.09 M | $16.91 B |
| 01/07/2026 | $48.88 | $48.66 (-0.45%) | $49.77 | $48.42 | 4.37 M | $16.25 B |
| 01/06/2026 | $49.00 | $49.04 (0.08%) | $50.17 | $48.08 | 5.71 M | $16.38 B |
| 01/05/2026 | $47.50 | $49.00 (3.16%) | $49.69 | $47.42 | 5.74 M | $16.36 B |
| 01/02/2026 | $46.84 | $46.95 (0.23%) | $47.61 | $46.67 | 3.31 M | $15.68 B |
| 12/31/2025 | $47.30 | $46.48 (-1.73%) | $47.43 | $46.23 | 3.04 M | $15.52 B |
| 12/30/2025 | $47.42 | $47.45 (0.06%) | $48.20 | $47.36 | 5.14 M | $15.85 B |
| 12/29/2025 | $46.28 | $47.46 (2.55%) | $47.91 | $46.28 | 3.98 M | $15.85 B |
| 12/26/2025 | $46.71 | $46.78 (0.15%) | $46.96 | $46.16 | 3.04 M | $15.62 B |
| 12/24/2025 | $47.80 | $46.49 (-2.74%) | $47.80 | $46.40 | 2.11 M | $15.53 B |
| 12/23/2025 | $48.02 | $47.89 (-0.27%) | $48.18 | $47.52 | 3.11 M | $15.99 B |
| 12/22/2025 | $48.94 | $48.14 (-1.63%) | $49.00 | $47.84 | 3.92 M | $16.08 B |
| 12/19/2025 | $48.00 | $48.57 (1.19%) | $48.90 | $47.67 | 5.61 M | $16.22 B |
| 12/18/2025 | $48.51 | $48.46 (-0.1%) | $49.78 | $48.27 | 4.14 M | $16.18 B |
| 12/17/2025 | $48.21 | $48.10 (-0.23%) | $48.62 | $47.73 | 3.37 M | $16.06 B |
| 12/16/2025 | $48.00 | $48.29 (0.6%) | $49.54 | $47.94 | 4.71 M | $16.13 B |
| 12/15/2025 | $48.83 | $47.79 (-2.13%) | $48.90 | $47.23 | 5.05 M | $15.96 B |
| 12/12/2025 | $49.48 | $48.76 (-1.46%) | $50.02 | $48.57 | 3.67 M | $16.28 B |
| 12/11/2025 | $48.20 | $49.50 (2.7%) | $49.58 | $47.80 | 5.54 M | $16.53 B |
| 12/10/2025 | $47.70 | $48.72 (2.14%) | $49.52 | $47.60 | 6.91 M | $16.27 B |
| 12/09/2025 | $47.10 | $47.31 (0.45%) | $47.75 | $46.54 | 2.88 M | $15.80 B |
| 12/08/2025 | $47.84 | $47.02 (-1.71%) | $47.90 | $45.83 | 5.63 M | $15.70 B |
| 12/05/2025 | $46.57 | $48.14 (3.37%) | $48.16 | $46.57 | 5.86 M | $16.08 B |
| 12/04/2025 | $47.28 | $46.51 (-1.63%) | $47.87 | $46.30 | 3.59 M | $15.53 B |
| 12/03/2025 | $45.34 | $47.07 (3.82%) | $47.58 | $45.15 | 6.65 M | $15.72 B |
| 12/02/2025 | $45.00 | $45.15 (0.33%) | $46.05 | $44.87 | 5.84 M | $15.08 B |
| 12/01/2025 | $43.52 | $44.68 (2.67%) | $45.38 | $43.17 | 9.11 M | $14.92 B |
| 11/28/2025 | $43.34 | $43.99 (1.5%) | $44.24 | $43.28 | 3.02 M | $14.69 B |
| 11/26/2025 | $41.97 | $43.19 (2.91%) | $43.44 | $41.51 | 4.83 M | $14.42 B |
| 11/25/2025 | $40.75 | $41.76 (2.48%) | $42.85 | $40.26 | 6.25 M | $13.95 B |
| 11/24/2025 | $41.05 | $40.79 (-0.63%) | $41.60 | $40.63 | 5.13 M | $13.62 B |
| 11/21/2025 | $41.57 | $41.28 (-0.7%) | $42.07 | $40.45 | 6.73 M | $13.79 B |
| 11/20/2025 | $42.97 | $41.42 (-3.61%) | $43.57 | $41.33 | 8.10 M | $13.83 B |
| 11/19/2025 | $42.72 | $43.30 (1.36%) | $43.46 | $42.18 | 5.98 M | $14.46 B |
| 11/18/2025 | $41.68 | $42.66 (2.35%) | $42.71 | $41.24 | 6.77 M | $14.25 B |
| 11/17/2025 | $42.00 | $41.40 (-1.43%) | $42.90 | $41.08 | 7.37 M | $13.83 B |
| 11/14/2025 | $42.40 | $42.40 (0%) | $44.14 | $42.01 | 13.49 M | $26.99 B |
| 11/13/2025 | $42.29 | $42.40 (0.26%) | $44.73 | $41.45 | 19.69 M | $26.99 B |
| 11/12/2025 | $43.84 | $41.51 (-5.31%) | $44.87 | $41.01 | 48.48 M | $26.42 B |
| 11/11/2025 | $35.82 | $35.18 (-1.79%) | $35.97 | $34.87 | 12.34 M | $22.39 B |
| 11/10/2025 | $35.81 | $34.96 (-2.37%) | $35.89 | $34.41 | 10.17 M | $22.25 B |
| 11/07/2025 | $35.12 | $35.00 (-0.34%) | $35.93 | $34.38 | 9.75 M | $22.28 B |
| 11/06/2025 | $35.67 | $35.51 (-0.45%) | $36.16 | $34.89 | 7.53 M | $22.60 B |
| 11/05/2025 | $36.14 | $36.08 (-0.17%) | $37.16 | $35.68 | 6.95 M | $22.97 B |
| 11/04/2025 | $35.60 | $36.20 (1.69%) | $36.27 | $35.35 | 6.41 M | $23.04 B |
| 11/03/2025 | $36.75 | $36.46 (-0.79%) | $37.49 | $35.78 | 7.47 M | $23.21 B |
| 10/31/2025 | $37.25 | $37.15 (-0.27%) | $37.81 | $36.66 | 7.92 M | $23.65 B |
| 10/30/2025 | $39.12 | $37.23 (-4.83%) | $39.21 | $37.14 | 10.73 M | $23.70 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.
