5 DAY PERFORMANCE
-1.21%
1 MONTH PERFORMANCE
-3.45%
3 MONTH PERFORMANCE
+12.45%
6 MONTH PERFORMANCE
+45.64%
YEAR-TO-DATE PERFORMANCE
+109.31%
1 YEAR PERFORMANCE
+101.39%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $56.66 | $56.45 (-0.37%) | $56.76 | $56.18 | 857,393 | $19.13 B |
| 12/23/2024 | $56.82 | $56.65 (-0.3%) | $57.81 | $56.00 | 2.00 M | $19.20 B |
| 12/20/2024 | $53.80 | $57.14 (6.21%) | $57.57 | $53.08 | 2.22 M | $19.36 B |
| 12/19/2024 | $55.25 | $55.14 (-0.2%) | $55.98 | $54.41 | 2.14 M | $18.69 B |
| 12/18/2024 | $55.39 | $54.76 (-1.14%) | $56.78 | $54.51 | 3.01 M | $18.56 B |
| 12/17/2024 | $57.48 | $56.64 (-1.46%) | $57.62 | $55.58 | 3.66 M | $19.19 B |
| 12/16/2024 | $57.50 | $57.88 (0.66%) | $58.93 | $56.62 | 2.48 M | $19.61 B |
| 12/13/2024 | $57.77 | $57.30 (-0.81%) | $58.12 | $56.53 | 1.96 M | $19.42 B |
| 12/12/2024 | $57.74 | $57.60 (-0.24%) | $58.41 | $57.30 | 1.86 M | $19.52 B |
| 12/11/2024 | $56.29 | $58.20 (3.39%) | $58.30 | $55.83 | 2.83 M | $19.72 B |
| 12/10/2024 | $55.20 | $55.18 (-0.04%) | $56.04 | $54.50 | 2.66 M | $18.70 B |
| 12/09/2024 | $57.66 | $55.02 (-4.58%) | $57.66 | $54.89 | 5.25 M | $18.65 B |
| 12/06/2024 | $59.95 | $57.64 (-3.85%) | $60.12 | $57.62 | 3.52 M | $19.53 B |
| 12/05/2024 | $59.00 | $59.37 (0.63%) | $59.73 | $58.44 | 2.51 M | $20.12 B |
| 12/04/2024 | $59.09 | $59.00 (-0.15%) | $59.80 | $58.27 | 2.93 M | $19.99 B |
| 12/03/2024 | $58.89 | $59.54 (1.1%) | $59.84 | $58.02 | 3.44 M | $20.18 B |
| 12/02/2024 | $58.64 | $58.53 (-0.19%) | $59.19 | $57.89 | 3.22 M | $19.84 B |
| 11/29/2024 | $57.98 | $58.33 (0.6%) | $58.70 | $57.31 | 1.29 M | $19.77 B |
| 11/27/2024 | $58.16 | $57.90 (-0.45%) | $58.54 | $56.84 | 1.89 M | $19.62 B |
| 11/26/2024 | $58.50 | $57.98 (-0.89%) | $58.78 | $57.60 | 2.51 M | $19.65 B |
| 11/25/2024 | $58.90 | $58.47 (-0.73%) | $59.19 | $57.52 | 5.56 M | $19.81 B |
| 11/22/2024 | $57.00 | $58.13 (1.98%) | $58.51 | $56.88 | 4.18 M | $19.70 B |
| 11/21/2024 | $54.98 | $56.19 (2.2%) | $56.66 | $54.56 | 4.84 M | $19.04 B |
| 11/20/2024 | $54.06 | $53.74 (-0.59%) | $54.49 | $52.75 | 1.66 M | $18.21 B |
| 11/19/2024 | $50.60 | $53.40 (5.53%) | $53.88 | $50.30 | 3.49 M | $18.10 B |
| 11/18/2024 | $51.41 | $51.49 (0.16%) | $51.65 | $49.51 | 3.41 M | $17.45 B |
| 11/15/2024 | $52.79 | $51.92 (-1.65%) | $52.90 | $51.76 | 2.62 M | $17.60 B |
| 11/14/2024 | $52.72 | $53.35 (1.19%) | $53.55 | $51.81 | 2.60 M | $18.08 B |
| 11/13/2024 | $54.00 | $52.71 (-2.39%) | $56.44 | $52.70 | 6.10 M | $17.86 B |
| 11/12/2024 | $53.95 | $52.62 (-2.47%) | $54.00 | $49.94 | 10.95 M | $17.83 B |
| 11/11/2024 | $52.74 | $52.71 (-0.06%) | $53.72 | $52.01 | 10.66 M | $17.86 B |
| 11/08/2024 | $49.72 | $51.49 (3.56%) | $51.75 | $49.57 | 4.77 M | $17.45 B |
| 11/07/2024 | $48.54 | $50.38 (3.79%) | $50.60 | $48.00 | 4.78 M | $17.07 B |
| 11/06/2024 | $49.00 | $47.57 (-2.92%) | $49.36 | $47.10 | 3.52 M | $16.12 B |
| 11/05/2024 | $46.90 | $47.88 (2.09%) | $47.91 | $46.63 | 2.28 M | $16.23 B |
| 11/04/2024 | $46.97 | $46.30 (-1.43%) | $47.48 | $46.28 | 3.14 M | $15.69 B |
| 11/01/2024 | $47.76 | $46.50 (-2.64%) | $47.91 | $46.28 | 3.35 M | $15.76 B |
| 10/31/2024 | $48.64 | $47.42 (-2.51%) | $48.75 | $47.02 | 2.86 M | $16.07 B |
| 10/30/2024 | $49.63 | $48.81 (-1.65%) | $49.71 | $48.63 | 2.48 M | $16.54 B |
| 10/29/2024 | $50.07 | $49.91 (-0.32%) | $50.43 | $48.41 | 3.10 M | $16.91 B |
| 10/28/2024 | $51.00 | $50.61 (-0.76%) | $51.36 | $50.32 | 2.78 M | $17.15 B |
| 10/25/2024 | $49.05 | $50.65 (3.26%) | $51.50 | $48.95 | 5.91 M | $17.16 B |
| 10/24/2024 | $47.91 | $47.59 (-0.67%) | $48.37 | $47.26 | 2.34 M | $16.13 B |
| 10/23/2024 | $48.25 | $47.38 (-1.8%) | $48.95 | $46.50 | 3.39 M | $16.06 B |
| 10/22/2024 | $47.52 | $48.66 (2.4%) | $49.23 | $47.30 | 3.37 M | $16.49 B |
| 10/21/2024 | $48.21 | $48.31 (0.21%) | $48.42 | $47.25 | 2.64 M | $16.37 B |
| 10/18/2024 | $48.66 | $48.33 (-0.68%) | $49.19 | $47.90 | 2.18 M | $16.38 B |
| 10/17/2024 | $49.93 | $48.16 (-3.54%) | $50.11 | $48.05 | 2.61 M | $16.32 B |
| 10/16/2024 | $49.50 | $49.13 (-0.75%) | $49.51 | $48.62 | 2.01 M | $16.65 B |
| 10/15/2024 | $49.25 | $49.39 (0.28%) | $49.86 | $48.97 | 3.34 M | $16.74 B |
| 10/14/2024 | $49.91 | $49.61 (-0.6%) | $50.32 | $48.71 | 3.65 M | $16.81 B |
| 10/11/2024 | $49.95 | $50.00 (0.1%) | $50.23 | $49.55 | 2.64 M | $16.94 B |
| 10/10/2024 | $50.38 | $49.95 (-0.85%) | $50.55 | $49.71 | 2.95 M | $16.93 B |
| 10/09/2024 | $52.11 | $50.95 (-2.23%) | $52.80 | $50.92 | 3.28 M | $17.27 B |
| 10/08/2024 | $50.34 | $51.75 (2.8%) | $52.62 | $50.28 | 3.15 M | $17.54 B |
| 10/07/2024 | $51.60 | $50.40 (-2.33%) | $52.18 | $49.79 | 3.30 M | $17.08 B |
| 10/04/2024 | $51.00 | $51.71 (1.39%) | $51.82 | $50.78 | 3.51 M | $17.52 B |
| 10/03/2024 | $48.90 | $49.67 (1.57%) | $49.67 | $48.53 | 2.39 M | $16.83 B |
| 10/02/2024 | $49.00 | $49.21 (0.43%) | $49.54 | $48.15 | 3.95 M | $16.68 B |
| 10/01/2024 | $50.10 | $49.35 (-1.5%) | $50.30 | $48.71 | 3.61 M | $16.72 B |
| 09/30/2024 | $51.00 | $50.15 (-1.67%) | $51.00 | $49.88 | 3.16 M | $17.00 B |
| 09/27/2024 | $51.60 | $51.13 (-0.91%) | $51.72 | $50.80 | 4.87 M | $17.33 B |
| 09/26/2024 | $51.46 | $51.57 (0.21%) | $52.06 | $50.76 | 3.95 M | $17.48 B |
| 09/25/2024 | $50.57 | $50.20 (-0.73%) | $50.86 | $49.80 | 3.46 M | $17.01 B |