© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
On Holding AG (ONON) stock declined over -0.47%, trading at $37.74 on NYSE, down from the previous close of $37.92. The stock opened at $37.50, fluctuating between $37.50 and $38.46 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2026 | 37.50 | 38.46 | 37.50 | 37.74 | 2.71M |
| Jul 13, 2026 | 38.83 | 39.23 | 37.67 | 37.92 | 3.4M |
| Jul 10, 2026 | 37.43 | 38.82 | 36.67 | 38.54 | 5.75M |
| Jul 09, 2026 | 35.89 | 37.36 | 35.67 | 36.77 | 3.44M |
| Jul 08, 2026 | 36.05 | 36.55 | 35.28 | 36.38 | 3.39M |
| Jul 07, 2026 | 36.96 | 37.14 | 35.88 | 36.62 | 4.19M |
| Jul 06, 2026 | 36.95 | 37.45 | 36.12 | 36.87 | 4.22M |
| Jul 02, 2026 | 36.50 | 37.25 | 35.86 | 36.83 | 4.16M |
| Jul 01, 2026 | 35.58 | 36.49 | 35.27 | 35.56 | 5.56M |
| Jun 30, 2026 | 35.38 | 35.89 | 34.67 | 35.42 | 6.1M |
| Jun 29, 2026 | 36.89 | 37.34 | 35.36 | 35.42 | 4.29M |
| Jun 26, 2026 | 36.31 | 37.45 | 35.68 | 37.07 | 5.36M |
| Jun 25, 2026 | 37.72 | 38.36 | 36.41 | 36.58 | 5.05M |
| Jun 24, 2026 | 35.63 | 36.92 | 35.22 | 36.92 | 7.95M |
| Jun 23, 2026 | 35.79 | 36.10 | 35.09 | 35.14 | 4.79M |
| Jun 22, 2026 | 38.68 | 38.68 | 35.63 | 36.21 | 8.26M |
| Jun 18, 2026 | 38.11 | 39.20 | 37.99 | 38.88 | 3.99M |
| Jun 17, 2026 | 38.17 | 39.15 | 37.57 | 37.72 | 5.6M |
| Jun 16, 2026 | 38.65 | 39.29 | 37.94 | 38.06 | 4.53M |
| Jun 15, 2026 | 39.60 | 39.74 | 38.14 | 38.69 | 3.33M |
On Holding AG, together with its subsidiaries, develops and distributes performance sports products under the On brand in Switzerland, the rest of Europe, the Middle East, Africa, the United States, the rest of the Americas, and the Asia-Pacific. The company offers athletic footwear, apparel, and accessories for performance running, performance outdoor, performance all day, performance training, performance tennis, and young movers. It sells its products to athletes and active customers through wholesale and direct-to-consumer channels; run specialty, general sporting goods, outdoor, luxury, street fashion, and lifestyle retailers; owned retail stores; and e-commerce platforms. On Holding AG was founded in 2010 and is headquartered in Zurich, Switzerland.
| Employees | 3963 |
| Beta | 2.12 |
| Sales or Revenue | $1.68B |
| 5Y Sales Change% | 5.345% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Apparel - Footwear & Accessories |