5 DAY PERFORMANCE
+21.91%
1 MONTH PERFORMANCE
+29.17%
3 MONTH PERFORMANCE
+7.83%
6 MONTH PERFORMANCE
+19.05%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
+14.14%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $38.43 | $38.85 (1.11%) | $39.12 | $38.43 | 506.13 K | |
| 11/04/2026 | $37.43 | $38.62 (3.18%) | $39.09 | $37.31 | 15.78 M | $12.90 B |
| 11/03/2026 | $35.48 | $36.50 (2.87%) | $36.73 | $35.39 | 9.29 M | $12.19 B |
| 11/02/2026 | $34.30 | $35.52 (3.56%) | $35.88 | $34.18 | 10.33 M | $11.86 B |
| 10/30/2026 | $33.04 | $33.78 (2.24%) | $33.94 | $33.00 | 8.99 M | $11.28 B |
| 10/29/2026 | $32.30 | $32.80 (1.55%) | $33.22 | $32.22 | 14.83 M | $10.95 B |
| 10/28/2026 | $32.26 | $31.94 (-0.99%) | $32.89 | $31.90 | 11.90 M | $10.67 B |
| 10/27/2026 | $31.90 | $32.17 (0.85%) | $32.48 | $31.28 | 11.92 M | $10.74 B |
| 10/26/2026 | $32.51 | $33.17 (2.03%) | $33.22 | $31.87 | 5.11 M | $11.08 B |
| 10/23/2026 | $33.13 | $32.51 (-1.87%) | $33.60 | $32.40 | 9.04 M | $10.86 B |
| 10/22/2026 | $34.00 | $34.00 (0%) | $34.82 | $33.72 | 10.74 M | $11.35 B |
| 10/21/2026 | $35.14 | $34.22 (-2.62%) | $35.31 | $34.02 | 7.12 M | $11.43 B |
| 10/20/2026 | $35.55 | $35.42 (-0.37%) | $35.80 | $35.30 | 6.50 M | $11.83 B |
| 10/19/2026 | $34.52 | $35.41 (2.58%) | $35.86 | $34.45 | 7.25 M | $11.83 B |
| 10/16/2026 | $35.46 | $34.75 (-2%) | $35.77 | $34.27 | 10.19 M | $11.61 B |
| 10/15/2026 | $35.85 | $35.19 (-1.84%) | $36.08 | $34.88 | 9.54 M | $11.75 B |
| 10/14/2026 | $35.46 | $35.50 (0.11%) | $35.72 | $34.98 | 10.05 M | $11.86 B |
| 10/13/2026 | $35.53 | $35.49 (-0.11%) | $35.85 | $35.12 | 8.62 M | $11.85 B |
| 10/12/2026 | $34.91 | $35.35 (1.26%) | $35.37 | $34.69 | 8.82 M | $11.81 B |
| 10/09/2026 | $34.03 | $35.09 (3.11%) | $35.17 | $33.85 | 11.14 M | $11.72 B |
| 10/08/2026 | $32.85 | $34.04 (3.62%) | $34.28 | $32.67 | 13.77 M | $11.37 B |
| 10/07/2026 | $32.85 | $33.22 (1.13%) | $33.31 | $32.57 | 8.25 M | $11.09 B |
| 10/06/2026 | $31.98 | $33.13 (3.6%) | $33.17 | $31.70 | 11.16 M | $11.06 B |
| 10/05/2026 | $30.93 | $31.88 (3.07%) | $31.91 | $30.82 | 10.73 M | $10.65 B |
| 10/02/2026 | $30.25 | $30.85 (1.98%) | $30.98 | $29.68 | 12.84 M | $10.30 B |
| 10/01/2026 | $29.94 | $30.20 (0.87%) | $30.35 | $29.56 | 11.82 M | $10.09 B |
| 09/30/2026 | $29.75 | $29.61 (-0.47%) | $29.75 | $29.17 | 9.02 M | $9.89 B |
| 09/29/2026 | $30.04 | $29.55 (-1.63%) | $30.26 | $29.50 | 8.46 M | $9.87 B |
| 09/28/2026 | $29.66 | $30.00 (1.15%) | $30.24 | $29.28 | 7.46 M | $10.02 B |
| 09/25/2026 | $30.70 | $29.96 (-2.41%) | $31.00 | $29.75 | 12.74 M | $10.01 B |
| 09/24/2026 | $30.16 | $30.46 (0.99%) | $30.75 | $29.70 | 11.00 M | $10.17 B |
| 09/23/2026 | $29.99 | $30.16 (0.57%) | $30.77 | $29.51 | 17.75 M | $10.07 B |
| 09/22/2026 | $30.40 | $29.39 (-3.32%) | $31.16 | $29.37 | 43.26 M | $9.82 B |
| 09/21/2026 | $27.63 | $27.32 (-1.12%) | $27.86 | $26.91 | 13.97 M | $9.12 B |
| 09/18/2026 | $28.36 | $27.26 (-3.88%) | $28.38 | $27.02 | 21.21 M | $9.10 B |
| 09/17/2026 | $27.60 | $27.33 (-0.98%) | $27.68 | $26.37 | 10.21 M | $9.13 B |
| 09/16/2026 | $27.00 | $27.15 (0.56%) | $27.78 | $26.88 | 8.00 M | $9.07 B |
| 09/15/2026 | $27.30 | $26.76 (-1.98%) | $27.42 | $26.62 | 8.83 M | $8.94 B |
| 09/14/2026 | $27.48 | $27.47 (-0.04%) | $27.74 | $27.25 | 7.45 M | $9.17 B |
| 09/11/2026 | $27.43 | $27.41 (-0.07%) | $27.97 | $27.20 | 7.52 M | $9.15 B |
| 09/10/2026 | $26.75 | $26.85 (0.37%) | $27.15 | $26.60 | 8.67 M | $8.97 B |
| 09/09/2026 | $26.89 | $26.84 (-0.19%) | $27.88 | $26.82 | 9.15 M | $8.96 B |
| 09/08/2026 | $28.00 | $27.27 (-2.61%) | $28.14 | $27.10 | 9.89 M | $9.11 B |
| 09/04/2026 | $27.80 | $27.99 (0.68%) | $28.36 | $27.80 | 7.24 M | $9.35 B |
| 09/03/2026 | $27.99 | $28.36 (1.32%) | $28.38 | $27.65 | 4.67 M | $9.47 B |
| 09/02/2026 | $27.68 | $27.80 (0.43%) | $27.99 | $27.56 | 5.83 M | $9.28 B |
| 09/01/2026 | $28.20 | $27.73 (-1.67%) | $28.27 | $27.71 | 5.77 M | $9.26 B |
| 08/31/2026 | $28.81 | $28.50 (-1.08%) | $28.83 | $28.21 | 6.70 M | $9.52 B |
| 08/28/2026 | $29.21 | $28.85 (-1.23%) | $29.50 | $28.85 | 4.99 M | $9.63 B |
| 08/27/2026 | $29.42 | $28.95 (-1.6%) | $29.67 | $28.82 | 6.08 M | $9.67 B |
| 08/26/2026 | $29.01 | $29.23 (0.76%) | $29.40 | $28.65 | 7.26 M | $9.76 B |
| 08/25/2026 | $28.88 | $28.83 (-0.17%) | $29.08 | $28.55 | 10.02 M | $9.63 B |
| 08/24/2026 | $30.00 | $29.51 (-1.63%) | $30.25 | $29.26 | 7.23 M | $9.86 B |
| 08/21/2026 | $30.36 | $30.02 (-1.12%) | $30.36 | $29.91 | 5.24 M | $10.03 B |
| 08/20/2026 | $31.01 | $29.90 (-3.58%) | $31.04 | $29.63 | 10.03 M | $9.99 B |
| 08/19/2026 | $31.42 | $31.26 (-0.51%) | $31.68 | $30.98 | 6.83 M | $10.44 B |
| 08/18/2026 | $31.40 | $31.03 (-1.18%) | $31.62 | $30.84 | 9.64 M | $10.36 B |
| 08/17/2026 | $32.80 | $31.31 (-4.54%) | $32.93 | $31.08 | 10.18 M | $10.46 B |
| 08/14/2026 | $31.50 | $32.22 (2.29%) | $32.75 | $31.27 | 9.07 M | $10.76 B |
| 08/13/2026 | $31.46 | $31.59 (0.41%) | $31.59 | $30.45 | 13.12 M | $10.55 B |
| 08/12/2026 | $31.87 | $31.01 (-2.7%) | $32.01 | $30.61 | 17.00 M | $10.36 B |
| 08/11/2026 | $31.59 | $30.91 (-2.15%) | $31.75 | $30.11 | 43.97 M | $10.32 B |
| 08/10/2026 | $38.34 | $38.78 (1.15%) | $39.05 | $37.60 | 9.48 M | $12.95 B |
| 08/07/2026 | $38.00 | $37.55 (-1.18%) | $38.04 | $37.16 | 5.09 M | $12.45 B |
| 08/06/2026 | $38.02 | $37.34 (-1.79%) | $38.33 | $37.12 | 3.68 M | $12.38 B |
| 08/05/2026 | $38.00 | $38.19 (0.5%) | $38.72 | $37.67 | 3.35 M | $12.67 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
