© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
On Holding AG (ONON) stock declined over -5.00%, trading at $33.03 on NYSE, down from the previous close of $34.77. The stock opened at $33.71, fluctuating between $32.83 and $34.53 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 02, 2026 | 33.98 | 34.53 | 32.83 | 33.03 | 8.08M |
| Apr 01, 2026 | 33.51 | 35.08 | 33.50 | 34.77 | 7.62M |
| Mar 31, 2026 | 32.48 | 34.24 | 32.28 | 34.02 | 9.7M |
| Mar 30, 2026 | 32.53 | 33.14 | 31.75 | 31.88 | 7.26M |
| Mar 27, 2026 | 32.00 | 32.99 | 31.41 | 32.39 | 11.96M |
| Mar 25, 2026 | 36.97 | 37.49 | 34.70 | 35.16 | 24.86M |
| Mar 24, 2026 | 39.44 | 40.11 | 39.16 | 39.59 | 3.91M |
| Mar 23, 2026 | 38.36 | 40.52 | 38.21 | 39.86 | 6.21M |
| Mar 20, 2026 | 38.70 | 38.87 | 37.30 | 37.66 | 4.26M |
| Mar 19, 2026 | 38.49 | 39.02 | 38.07 | 38.87 | 3.85M |
| Mar 18, 2026 | 39.44 | 40.34 | 38.91 | 39.05 | 3.15M |
| Mar 17, 2026 | 39.67 | 40.56 | 39.65 | 39.79 | 3.95M |
| Mar 16, 2026 | 38.10 | 39.38 | 37.93 | 39.25 | 5.36M |
| Mar 13, 2026 | 38.10 | 38.35 | 37.63 | 37.99 | 5.01M |
| Mar 12, 2026 | 39.11 | 40.03 | 37.81 | 37.96 | 8.48M |
| Mar 11, 2026 | 41.25 | 41.48 | 39.10 | 39.44 | 7.04M |
| Mar 10, 2026 | 41.25 | 41.72 | 40.44 | 41.02 | 3.94M |
| Mar 09, 2026 | 40.55 | 41.40 | 39.06 | 41.18 | 9.2M |
| Mar 06, 2026 | 42.40 | 43.25 | 41.39 | 41.46 | 5.38M |
| Mar 03, 2026 | 41.04 | 44.05 | 40.10 | 43.91 | 19.37M |
On Holding AG develops and distributes sports products worldwide. It offers athletic footwear, apparel, and accessories. The company offers its products through independent retailers and distributors, online, and stores. On Holding AG was founded in 2010 and is headquartered in Zurich, Switzerland.
| Employees | 3254 |
| Beta | 2.15 |
| Sales or Revenue | $1.68B |
| 5Y Sales Change% | 5.345% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Apparel - Retail |