5 DAY PERFORMANCE
+19.22%
1 MONTH PERFORMANCE
+22.30%
3 MONTH PERFORMANCE
-5.27%
6 MONTH PERFORMANCE
+15.97%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-14.56%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.63 | $36.06 (1.21%) | $36.07 | $35.08 | 6.27 M | $11.71 B |
| 05/05/2026 | $34.57 | $34.59 (0.06%) | $34.85 | $33.81 | 4.90 M | $11.43 B |
| 05/04/2026 | $34.42 | $34.29 (-0.38%) | $35.21 | $34.17 | 4.79 M | $11.33 B |
| 05/01/2026 | $35.91 | $34.54 (-3.82%) | $36.26 | $34.33 | 7.19 M | $11.41 B |
| 04/30/2026 | $35.33 | $35.61 (0.79%) | $35.98 | $34.88 | 3.48 M | $11.77 B |
| 04/29/2026 | $35.39 | $35.33 (-0.17%) | $35.49 | $34.88 | 3.18 M | $11.67 B |
| 04/28/2026 | $35.78 | $35.43 (-0.98%) | $36.23 | $35.01 | 4.35 M | $11.71 B |
| 04/27/2026 | $35.92 | $35.93 (0.03%) | $36.25 | $35.36 | 3.14 M | $11.87 B |
| 04/24/2026 | $35.89 | $36.25 (1%) | $36.30 | $35.10 | 4.44 M | $11.98 B |
| 04/23/2026 | $36.90 | $36.22 (-1.84%) | $36.90 | $35.60 | 3.99 M | $11.97 B |
| 04/22/2026 | $36.87 | $36.60 (-0.73%) | $37.18 | $35.87 | 4.63 M | $12.09 B |
| 04/21/2026 | $37.34 | $36.73 (-1.63%) | $37.89 | $36.44 | 3.12 M | $12.14 B |
| 04/20/2026 | $36.48 | $37.25 (2.11%) | $37.42 | $35.88 | 4.16 M | $12.31 B |
| 04/17/2026 | $36.70 | $36.95 (0.68%) | $37.77 | $36.70 | 5.80 M | $12.21 B |
| 04/16/2026 | $36.20 | $35.42 (-2.15%) | $36.57 | $35.39 | 4.16 M | $11.70 B |
| 04/15/2026 | $35.94 | $35.43 (-1.42%) | $36.22 | $35.41 | 5.67 M | $11.71 B |
| 04/14/2026 | $34.39 | $35.58 (3.46%) | $35.85 | $34.34 | 7.92 M | $11.76 B |
| 04/13/2026 | $33.33 | $34.19 (2.58%) | $34.48 | $33.15 | 4.80 M | $11.30 B |
| 04/10/2026 | $34.39 | $33.55 (-2.44%) | $34.60 | $33.01 | 5.94 M | $11.09 B |
| 04/09/2026 | $33.60 | $34.44 (2.5%) | $34.53 | $33.20 | 5.35 M | $11.38 B |
| 04/08/2026 | $34.60 | $33.81 (-2.28%) | $35.59 | $33.53 | 8.57 M | $11.17 B |
| 04/07/2026 | $33.31 | $32.21 (-3.3%) | $33.44 | $31.76 | 15.91 M | $10.64 B |
| 04/06/2026 | $32.95 | $33.67 (2.19%) | $33.97 | $32.81 | 4.47 M | $11.13 B |
| 04/02/2026 | $33.98 | $33.03 (-2.8%) | $34.53 | $32.83 | 8.10 M | $10.91 B |
| 04/01/2026 | $33.51 | $34.77 (3.76%) | $35.08 | $33.50 | 7.65 M | $11.49 B |
| 03/31/2026 | $32.48 | $34.02 (4.74%) | $34.24 | $32.28 | 9.97 M | $11.24 B |
| 03/30/2026 | $32.53 | $31.88 (-2%) | $33.14 | $31.75 | 7.29 M | $10.53 B |
| 03/27/2026 | $32.00 | $32.39 (1.22%) | $32.99 | $31.41 | 12.06 M | $10.70 B |
| 03/26/2026 | $34.82 | $32.11 (-7.78%) | $34.95 | $32.05 | 16.83 M | $10.61 B |
| 03/25/2026 | $36.97 | $35.16 (-4.9%) | $37.49 | $34.70 | 24.89 M | $11.62 B |
| 03/24/2026 | $39.44 | $39.59 (0.38%) | $40.11 | $39.16 | 4.39 M | $13.08 B |
| 03/23/2026 | $38.36 | $39.86 (3.91%) | $40.52 | $38.21 | 6.30 M | $13.17 B |
| 03/20/2026 | $38.70 | $37.66 (-2.69%) | $38.87 | $37.30 | 4.64 M | $12.44 B |
| 03/19/2026 | $38.49 | $38.87 (0.99%) | $39.02 | $38.07 | 3.87 M | $12.84 B |
| 03/18/2026 | $39.44 | $39.05 (-0.99%) | $40.34 | $38.91 | 3.16 M | $12.90 B |
| 03/17/2026 | $39.67 | $39.79 (0.3%) | $40.56 | $39.65 | 4.08 M | $13.15 B |
| 03/16/2026 | $38.10 | $39.25 (3.02%) | $39.38 | $37.93 | 6.01 M | $12.97 B |
| 03/13/2026 | $38.10 | $37.99 (-0.29%) | $38.35 | $37.63 | 5.04 M | $12.55 B |
| 03/12/2026 | $39.11 | $37.98 (-2.89%) | $40.04 | $37.81 | 8.49 M | $12.55 B |
| 03/11/2026 | $41.25 | $39.44 (-4.39%) | $41.48 | $39.10 | 7.47 M | $13.03 B |
| 03/10/2026 | $41.25 | $41.02 (-0.56%) | $41.72 | $40.44 | 4.08 M | $13.55 B |
| 03/09/2026 | $40.55 | $41.18 (1.55%) | $41.40 | $39.06 | 9.24 M | $13.61 B |
| 03/06/2026 | $42.40 | $41.46 (-2.22%) | $43.25 | $41.39 | 5.49 M | $13.70 B |
| 03/05/2026 | $43.23 | $43.37 (0.32%) | $44.12 | $42.28 | 5.60 M | $14.33 B |
| 03/04/2026 | $43.22 | $43.23 (0.02%) | $43.44 | $41.78 | 8.34 M | $14.28 B |
| 03/03/2026 | $41.04 | $43.91 (6.99%) | $44.05 | $40.10 | 19.39 M | $14.51 B |
| 03/02/2026 | $44.91 | $46.76 (4.12%) | $47.26 | $44.52 | 9.16 M | $15.45 B |
| 02/27/2026 | $46.80 | $46.48 (-0.68%) | $47.06 | $45.81 | 3.74 M | $15.52 B |
| 02/26/2026 | $47.21 | $47.60 (0.83%) | $48.08 | $46.54 | 4.07 M | $15.90 B |
| 02/25/2026 | $46.90 | $46.65 (-0.53%) | $47.20 | $46.13 | 3.64 M | $15.58 B |
| 02/24/2026 | $47.42 | $46.79 (-1.33%) | $47.44 | $46.25 | 3.32 M | $15.63 B |
| 02/23/2026 | $48.18 | $47.44 (-1.54%) | $48.97 | $46.53 | 6.45 M | $15.84 B |
| 02/20/2026 | $47.80 | $49.42 (3.39%) | $50.30 | $47.74 | 5.43 M | $16.50 B |
| 02/19/2026 | $47.10 | $48.02 (1.95%) | $48.31 | $46.71 | 3.13 M | $16.04 B |
| 02/18/2026 | $46.61 | $47.33 (1.54%) | $47.93 | $46.48 | 2.79 M | $15.81 B |
| 02/17/2026 | $45.31 | $46.66 (2.98%) | $46.67 | $45.21 | 3.92 M | $15.58 B |
| 02/13/2026 | $44.70 | $45.29 (1.32%) | $45.49 | $44.40 | 3.16 M | $15.12 B |
| 02/12/2026 | $45.60 | $44.27 (-2.92%) | $46.34 | $43.83 | 3.61 M | $14.78 B |
| 02/11/2026 | $45.64 | $45.29 (-0.77%) | $46.14 | $45.08 | 5.19 M | $15.12 B |
| 02/10/2026 | $44.88 | $45.30 (0.94%) | $46.34 | $44.25 | 3.37 M | $15.13 B |
| 02/09/2026 | $43.54 | $44.34 (1.84%) | $45.05 | $43.50 | 3.90 M | $14.81 B |
| 02/06/2026 | $43.29 | $43.47 (0.42%) | $43.86 | $42.44 | 4.54 M | $14.52 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.
