5 DAY PERFORMANCE
+13.63%
1 MONTH PERFORMANCE
+12.45%
3 MONTH PERFORMANCE
+15.51%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-8.81%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $38.50 | $37.61 (-2.31%) | $38.50 | $37.58 | 3.73 M | $12.47 B |
| 08/03/2026 | $37.76 | $37.95 (0.5%) | $38.35 | $37.42 | 5.05 M | $12.59 B |
| 07/31/2026 | $37.10 | $36.24 (-2.32%) | $37.10 | $36.22 | 3.11 M | $12.02 B |
| 07/30/2026 | $37.42 | $37.10 (-0.86%) | $37.50 | $36.51 | 4.31 M | $12.30 B |
| 07/29/2026 | $37.41 | $37.91 (1.34%) | $38.77 | $37.13 | 3.40 M | $12.57 B |
| 07/28/2026 | $37.78 | $37.89 (0.29%) | $38.37 | $37.30 | 3.38 M | $12.57 B |
| 07/27/2026 | $36.67 | $37.06 (1.06%) | $37.69 | $36.67 | 5.37 M | $12.29 B |
| 07/24/2026 | $34.86 | $35.82 (2.75%) | $36.13 | $34.61 | 7.05 M | $11.88 B |
| 07/23/2026 | $36.44 | $34.84 (-4.39%) | $36.44 | $34.70 | 5.16 M | $11.55 B |
| 07/22/2026 | $37.46 | $36.65 (-2.16%) | $37.48 | $36.08 | 4.21 M | $12.15 B |
| 07/21/2026 | $37.58 | $37.24 (-0.9%) | $37.95 | $36.95 | 2.40 M | $12.35 B |
| 07/20/2026 | $37.02 | $37.65 (1.7%) | $37.85 | $36.62 | 3.75 M | $12.49 B |
| 07/17/2026 | $37.68 | $37.20 (-1.27%) | $38.35 | $37.05 | 3.14 M | $12.34 B |
| 07/16/2026 | $37.86 | $38.20 (0.9%) | $38.85 | $36.78 | 2.85 M | $12.67 B |
| 07/15/2026 | $37.76 | $37.46 (-0.79%) | $38.43 | $37.40 | 3.13 M | $12.42 B |
| 07/14/2026 | $37.50 | $37.74 (0.64%) | $38.46 | $37.50 | 2.71 M | $12.52 B |
| 07/13/2026 | $38.83 | $37.92 (-2.34%) | $39.23 | $37.67 | 3.41 M | $12.58 B |
| 07/10/2026 | $37.43 | $38.54 (2.97%) | $38.82 | $36.67 | 5.75 M | $12.78 B |
| 07/09/2026 | $35.89 | $36.77 (2.45%) | $37.36 | $35.67 | 3.44 M | $12.19 B |
| 07/08/2026 | $36.05 | $36.38 (0.92%) | $36.55 | $35.28 | 3.39 M | $12.06 B |
| 07/07/2026 | $36.96 | $36.62 (-0.92%) | $37.14 | $35.88 | 4.19 M | $12.14 B |
| 07/06/2026 | $36.95 | $36.87 (-0.22%) | $37.45 | $36.12 | 4.23 M | $12.23 B |
| 07/02/2026 | $36.50 | $36.83 (0.9%) | $37.25 | $35.86 | 4.17 M | $12.21 B |
| 07/01/2026 | $35.58 | $35.56 (-0.06%) | $36.49 | $35.27 | 5.58 M | $11.79 B |
| 06/30/2026 | $35.38 | $35.42 (0.11%) | $35.89 | $34.67 | 6.54 M | $11.75 B |
| 06/29/2026 | $36.89 | $35.42 (-3.98%) | $37.34 | $35.36 | 4.30 M | $11.75 B |
| 06/26/2026 | $36.31 | $37.07 (2.09%) | $37.45 | $35.68 | 5.36 M | $12.29 B |
| 06/25/2026 | $37.72 | $36.58 (-3.02%) | $38.36 | $36.41 | 5.12 M | $12.13 B |
| 06/24/2026 | $35.63 | $36.92 (3.62%) | $36.92 | $35.22 | 8.13 M | $12.24 B |
| 06/23/2026 | $35.79 | $35.14 (-1.82%) | $36.10 | $35.09 | 4.85 M | $11.65 B |
| 06/22/2026 | $38.68 | $36.21 (-6.39%) | $38.68 | $35.63 | 8.33 M | $12.01 B |
| 06/18/2026 | $38.11 | $38.88 (2.02%) | $39.20 | $37.99 | 4.10 M | $12.89 B |
| 06/17/2026 | $38.17 | $37.72 (-1.18%) | $39.15 | $37.57 | 6.57 M | $12.51 B |
| 06/16/2026 | $38.65 | $38.06 (-1.53%) | $39.29 | $37.94 | 4.53 M | $12.62 B |
| 06/15/2026 | $39.60 | $38.69 (-2.3%) | $39.74 | $38.14 | 3.33 M | $12.83 B |
| 06/12/2026 | $39.50 | $38.58 (-2.33%) | $39.74 | $38.48 | 3.83 M | $12.79 B |
| 06/11/2026 | $37.32 | $39.21 (5.06%) | $39.22 | $37.32 | 4.67 M | $13.00 B |
| 06/10/2026 | $37.75 | $38.00 (0.66%) | $38.49 | $37.36 | 3.40 M | $12.60 B |
| 06/09/2026 | $37.46 | $38.25 (2.11%) | $38.92 | $37.29 | 4.43 M | $12.69 B |
| 06/08/2026 | $36.43 | $37.11 (1.87%) | $37.21 | $35.78 | 4.09 M | $12.31 B |
| 06/05/2026 | $37.20 | $37.08 (-0.32%) | $37.63 | $36.66 | 4.17 M | $12.30 B |
| 06/04/2026 | $37.79 | $37.47 (-0.85%) | $37.90 | $37.05 | 5.24 M | $12.43 B |
| 06/03/2026 | $38.00 | $37.52 (-1.26%) | $38.00 | $36.77 | 3.92 M | $12.44 B |
| 06/02/2026 | $39.24 | $38.32 (-2.34%) | $39.25 | $38.06 | 5.76 M | $12.71 B |
| 06/01/2026 | $40.67 | $39.63 (-2.56%) | $41.41 | $39.60 | 7.41 M | $13.14 B |
| 05/29/2026 | $39.75 | $40.82 (2.69%) | $41.00 | $39.61 | 4.80 M | $13.54 B |
| 05/28/2026 | $39.19 | $39.75 (1.43%) | $40.07 | $38.58 | 5.07 M | $13.18 B |
| 05/27/2026 | $41.12 | $39.62 (-3.65%) | $41.28 | $39.59 | 5.75 M | $13.14 B |
| 05/26/2026 | $40.03 | $40.32 (0.72%) | $40.46 | $39.44 | 5.54 M | $13.37 B |
| 05/22/2026 | $39.40 | $39.81 (1.04%) | $40.16 | $39.26 | 5.12 M | $13.20 B |
| 05/21/2026 | $37.58 | $39.19 (4.28%) | $39.26 | $37.01 | 8.11 M | $13.00 B |
| 05/20/2026 | $37.24 | $37.85 (1.64%) | $37.95 | $36.14 | 7.01 M | $12.55 B |
| 05/19/2026 | $38.17 | $37.34 (-2.17%) | $38.30 | $37.04 | 5.24 M | $12.38 B |
| 05/18/2026 | $36.90 | $38.10 (3.25%) | $38.27 | $36.85 | 6.48 M | $12.64 B |
| 05/15/2026 | $37.00 | $37.26 (0.7%) | $37.65 | $35.96 | 8.41 M | $12.36 B |
| 05/14/2026 | $35.39 | $36.84 (4.1%) | $36.98 | $35.31 | 9.86 M | $12.22 B |
| 05/13/2026 | $33.78 | $35.39 (4.77%) | $35.94 | $33.56 | 15.48 M | $11.74 B |
| 05/12/2026 | $32.12 | $33.83 (5.32%) | $34.23 | $31.62 | 16.63 M | $11.22 B |
| 05/11/2026 | $35.01 | $34.04 (-2.77%) | $35.34 | $33.57 | 11.18 M | $11.29 B |
| 05/08/2026 | $35.65 | $35.24 (-1.15%) | $35.75 | $34.82 | 6.09 M | $11.69 B |
| 05/07/2026 | $36.00 | $35.65 (-0.97%) | $36.73 | $35.38 | 6.81 M | $11.82 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.
