-
5 DAY PERFORMANCE
+2.37% -
1 MONTH PERFORMANCE
+5.42% -
3 MONTH PERFORMANCE
+27.72% -
6 MONTH PERFORMANCE
+71.75% -
YEAR-TO-DATE PERFORMANCE
+95.44% -
1 YEAR PERFORMANCE
+98.46%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/13/2024 | $54.00 | $52.71 (-2.39%) | $56.44 | $52.70 | 6.10 M | $17.25 B |
| 11/12/2024 | $53.95 | $52.62 (-2.47%) | $54.00 | $49.94 | 10.95 M | $17.22 B |
| 11/11/2024 | $52.74 | $52.71 (-0.06%) | $53.72 | $52.01 | 10.66 M | $17.25 B |
| 11/08/2024 | $49.72 | $51.49 (3.56%) | $51.75 | $49.57 | 4.77 M | $16.61 B |
| 11/07/2024 | $48.54 | $50.38 (3.79%) | $50.60 | $48.00 | 4.78 M | $16.25 B |
| 11/06/2024 | $49.00 | $47.57 (-2.92%) | $49.36 | $47.10 | 3.52 M | $15.35 B |
| 11/05/2024 | $46.90 | $47.88 (2.09%) | $47.91 | $46.63 | 2.28 M | $15.45 B |
| 11/04/2024 | $46.97 | $46.30 (-1.43%) | $47.48 | $46.28 | 3.14 M | $14.94 B |
| 11/01/2024 | $47.76 | $46.50 (-2.64%) | $47.91 | $46.28 | 3.35 M | $15.00 B |
| 10/31/2024 | $48.64 | $47.42 (-2.51%) | $48.75 | $47.02 | 2.86 M | $15.30 B |
| 10/30/2024 | $49.63 | $48.81 (-1.65%) | $49.71 | $48.63 | 2.48 M | $15.75 B |
| 10/29/2024 | $50.07 | $49.91 (-0.32%) | $50.43 | $48.41 | 3.10 M | $16.10 B |
| 10/28/2024 | $51.00 | $50.61 (-0.76%) | $51.36 | $50.32 | 2.78 M | $16.33 B |
| 10/25/2024 | $49.05 | $50.65 (3.26%) | $51.50 | $48.95 | 5.91 M | $16.34 B |
| 10/24/2024 | $47.91 | $47.59 (-0.67%) | $48.37 | $47.26 | 2.34 M | $15.35 B |
| 10/23/2024 | $48.25 | $47.38 (-1.8%) | $48.95 | $46.50 | 3.39 M | $15.29 B |
| 10/22/2024 | $47.52 | $48.66 (2.4%) | $49.23 | $47.30 | 3.37 M | $15.70 B |
| 10/21/2024 | $48.21 | $48.31 (0.21%) | $48.42 | $47.25 | 2.64 M | $15.59 B |
| 10/18/2024 | $48.66 | $48.33 (-0.68%) | $49.19 | $47.90 | 2.18 M | $15.59 B |
| 10/17/2024 | $49.93 | $48.16 (-3.54%) | $50.11 | $48.05 | 2.61 M | $15.54 B |
| 10/16/2024 | $49.50 | $49.13 (-0.75%) | $49.51 | $48.62 | 2.01 M | $15.85 B |
| 10/15/2024 | $49.25 | $49.39 (0.28%) | $49.86 | $48.97 | 3.34 M | $15.93 B |
| 10/14/2024 | $49.91 | $49.61 (-0.6%) | $50.32 | $48.71 | 3.65 M | $16.01 B |
| 10/11/2024 | $49.95 | $50.00 (0.1%) | $50.23 | $49.55 | 2.64 M | $16.13 B |
| 10/10/2024 | $50.38 | $49.95 (-0.85%) | $50.55 | $49.71 | 2.95 M | $16.12 B |
| 10/09/2024 | $52.11 | $50.95 (-2.23%) | $52.80 | $50.92 | 3.28 M | $16.44 B |
| 10/08/2024 | $50.34 | $51.75 (2.8%) | $52.62 | $50.28 | 3.15 M | $16.70 B |
| 10/07/2024 | $51.60 | $50.40 (-2.33%) | $52.18 | $49.79 | 3.30 M | $16.26 B |
| 10/04/2024 | $51.00 | $51.71 (1.39%) | $51.82 | $50.78 | 3.51 M | $16.68 B |
| 10/03/2024 | $48.90 | $49.67 (1.57%) | $49.67 | $48.53 | 2.39 M | $16.02 B |
| 10/02/2024 | $49.00 | $49.21 (0.43%) | $49.54 | $48.15 | 3.95 M | $15.88 B |
| 10/01/2024 | $50.10 | $49.35 (-1.5%) | $50.30 | $48.71 | 3.61 M | $15.92 B |
| 09/30/2024 | $51.00 | $50.15 (-1.67%) | $51.00 | $49.88 | 3.16 M | $16.18 B |
| 09/27/2024 | $51.60 | $51.13 (-0.91%) | $51.72 | $50.80 | 4.87 M | $16.50 B |
| 09/26/2024 | $51.46 | $51.57 (0.21%) | $52.06 | $50.76 | 3.95 M | $16.64 B |
| 09/25/2024 | $50.57 | $50.20 (-0.73%) | $50.86 | $49.80 | 3.46 M | $16.20 B |
| 09/24/2024 | $50.55 | $50.57 (0.04%) | $51.14 | $49.77 | 2.67 M | $16.32 B |
| 09/23/2024 | $50.85 | $50.41 (-0.87%) | $51.20 | $49.90 | 4.38 M | $16.26 B |
| 09/20/2024 | $49.13 | $49.95 (1.67%) | $50.81 | $49.04 | 4.63 M | $16.12 B |
| 09/19/2024 | $51.81 | $49.73 (-4.01%) | $52.16 | $49.48 | 7.54 M | $16.04 B |
| 09/18/2024 | $49.98 | $50.94 (1.92%) | $52.00 | $49.51 | 5.40 M | $16.43 B |
| 09/17/2024 | $50.00 | $49.25 (-1.5%) | $50.12 | $49.25 | 3.47 M | $15.89 B |
| 09/16/2024 | $49.10 | $49.88 (1.59%) | $50.09 | $48.66 | 4.03 M | $16.09 B |
| 09/13/2024 | $48.59 | $48.63 (0.08%) | $49.35 | $48.37 | 5.44 M | $15.69 B |
| 09/12/2024 | $47.41 | $49.05 (3.46%) | $49.35 | $47.00 | 6.13 M | $15.82 B |
| 09/11/2024 | $45.00 | $46.42 (3.16%) | $46.67 | $43.38 | 4.49 M | $14.98 B |
| 09/10/2024 | $44.50 | $45.26 (1.71%) | $45.41 | $44.13 | 4.03 M | $14.60 B |
| 09/09/2024 | $44.99 | $44.36 (-1.4%) | $45.28 | $44.13 | 3.29 M | $14.31 B |
| 09/06/2024 | $44.94 | $44.44 (-1.11%) | $45.20 | $43.32 | 4.74 M | $14.34 B |
| 09/05/2024 | $45.34 | $44.78 (-1.24%) | $45.54 | $44.60 | 2.94 M | $14.45 B |
| 09/04/2024 | $45.21 | $45.70 (1.08%) | $46.27 | $42.00 | 5.92 M | $14.74 B |
| 09/03/2024 | $47.09 | $46.07 (-2.17%) | $47.50 | $45.62 | 3.90 M | $14.86 B |
| 08/30/2024 | $47.18 | $46.98 (-0.42%) | $47.32 | $46.01 | 3.91 M | $15.16 B |
| 08/29/2024 | $46.38 | $46.92 (1.16%) | $47.90 | $45.60 | 6.24 M | $15.14 B |
| 08/28/2024 | $47.18 | $46.37 (-1.72%) | $47.52 | $46.09 | 8.53 M | $14.96 B |
| 08/27/2024 | $45.08 | $47.92 (6.3%) | $48.08 | $45.00 | 9.53 M | $15.46 B |
| 08/26/2024 | $44.82 | $45.90 (2.41%) | $45.93 | $44.05 | 7.95 M | $14.81 B |
| 08/23/2024 | $43.70 | $44.57 (1.99%) | $45.06 | $43.49 | 4.72 M | $14.38 B |
| 08/22/2024 | $43.51 | $43.19 (-0.74%) | $44.04 | $42.98 | 3.61 M | $13.93 B |
| 08/21/2024 | $42.00 | $43.46 (3.48%) | $44.58 | $41.93 | 8.40 M | $14.02 B |
| 08/20/2024 | $42.45 | $41.73 (-1.7%) | $42.45 | $41.12 | 4.28 M | $13.46 B |
| 08/19/2024 | $42.86 | $42.45 (-0.96%) | $43.00 | $42.02 | 2.97 M | $13.70 B |
| 08/16/2024 | $42.51 | $42.54 (0.07%) | $42.92 | $41.27 | 4.21 M | $13.72 B |
| 08/15/2024 | $42.00 | $42.73 (1.74%) | $43.00 | $41.80 | 5.51 M | $13.79 B |
| 08/14/2024 | $41.33 | $40.56 (-1.86%) | $42.01 | $40.36 | 5.95 M | $13.09 B |
| 08/13/2024 | $41.53 | $41.27 (-0.63%) | $43.20 | $38.30 | 18.71 M | $13.31 B |