5 DAY PERFORMANCE
+51.68%
1 MONTH PERFORMANCE
+37.18%
3 MONTH PERFORMANCE
+5.92%
6 MONTH PERFORMANCE
+9.35%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-8.95%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
