© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
On Holding AG (ONON) stock declined over -2.70%, trading at $27.73 on NYSE, down from the previous close of $28.50. The stock opened at $28.20, fluctuating between $27.71 and $28.27 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 01, 2026 | 28.20 | 28.27 | 27.71 | 27.73 | 5.75M |
| Aug 31, 2026 | 28.81 | 28.83 | 28.21 | 28.50 | 6.66M |
| Aug 28, 2026 | 29.21 | 29.50 | 28.85 | 28.85 | 4.97M |
| Aug 27, 2026 | 29.42 | 29.67 | 28.82 | 28.95 | 6.06M |
| Aug 26, 2026 | 29.01 | 29.40 | 28.65 | 29.23 | 7.24M |
| Aug 25, 2026 | 28.88 | 29.08 | 28.55 | 28.83 | 9.99M |
| Aug 24, 2026 | 30.00 | 30.25 | 29.26 | 29.51 | 7.2M |
| Aug 21, 2026 | 30.36 | 30.36 | 29.91 | 30.02 | 5.21M |
| Aug 20, 2026 | 31.01 | 31.04 | 29.63 | 29.90 | 9.89M |
| Aug 19, 2026 | 31.42 | 31.68 | 30.98 | 31.26 | 6.83M |
| Aug 18, 2026 | 31.40 | 31.62 | 30.84 | 31.03 | 9.63M |
| Aug 17, 2026 | 32.80 | 32.93 | 31.08 | 31.31 | 10.06M |
| Aug 14, 2026 | 31.50 | 32.75 | 31.27 | 32.22 | 9.06M |
| Aug 13, 2026 | 31.46 | 31.59 | 30.45 | 31.59 | 13.05M |
| Aug 12, 2026 | 31.87 | 32.01 | 30.61 | 31.01 | 16.96M |
| Aug 11, 2026 | 31.59 | 31.75 | 30.11 | 30.91 | 43.83M |
| Aug 10, 2026 | 38.34 | 39.05 | 37.60 | 38.78 | 9.38M |
| Aug 07, 2026 | 38.00 | 38.04 | 37.16 | 37.55 | 5.09M |
| Aug 06, 2026 | 38.02 | 38.33 | 37.12 | 37.34 | 3.6M |
| Aug 05, 2026 | 38.00 | 38.72 | 37.67 | 38.19 | 3.35M |
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 |