5 DAY PERFORMANCE
+5.92%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
+3.31%
6 MONTH PERFORMANCE
-14.01%
YEAR-TO-DATE PERFORMANCE
-11.40%
1 YEAR PERFORMANCE
-22.40%
On Holding AG Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $37.92 | $36.21 (-4.5%) | $38.68 | $35.63 | 7.57 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 |
| 05/06/2026 | $35.63 | $36.06 (1.21%) | $36.07 | $35.08 | 6.28 M | $11.96 B |
| 05/05/2026 | $34.57 | $34.59 (0.06%) | $34.85 | $33.81 | 4.90 M | $11.47 B |
| 05/04/2026 | $34.42 | $34.29 (-0.38%) | $35.21 | $34.17 | 4.79 M | $11.37 B |
| 05/01/2026 | $35.91 | $34.54 (-3.82%) | $36.26 | $34.33 | 7.19 M | $11.45 B |
| 04/30/2026 | $35.33 | $35.61 (0.79%) | $35.98 | $34.88 | 3.48 M | $11.81 B |
| 04/29/2026 | $35.39 | $35.33 (-0.17%) | $35.49 | $34.88 | 3.18 M | $11.72 B |
| 04/28/2026 | $35.78 | $35.43 (-0.98%) | $36.23 | $35.01 | 4.35 M | $11.75 B |
| 04/27/2026 | $35.92 | $35.93 (0.03%) | $36.25 | $35.36 | 3.14 M | $11.92 B |
| 04/24/2026 | $35.89 | $36.25 (1%) | $36.30 | $35.10 | 4.44 M | $12.02 B |
| 04/23/2026 | $36.90 | $36.22 (-1.84%) | $36.90 | $35.60 | 3.99 M | $12.01 B |
| 04/22/2026 | $36.87 | $36.60 (-0.73%) | $37.18 | $35.87 | 4.63 M | $12.14 B |
| 04/21/2026 | $37.34 | $36.73 (-1.63%) | $37.89 | $36.44 | 3.12 M | $12.18 B |
| 04/20/2026 | $36.48 | $37.25 (2.11%) | $37.42 | $35.88 | 4.16 M | $12.35 B |
| 04/17/2026 | $36.70 | $36.95 (0.68%) | $37.77 | $36.70 | 5.80 M | $12.25 B |
| 04/16/2026 | $36.20 | $35.42 (-2.15%) | $36.57 | $35.39 | 4.16 M | $11.75 B |
| 04/15/2026 | $35.94 | $35.43 (-1.42%) | $36.22 | $35.41 | 5.67 M | $11.75 B |
| 04/14/2026 | $34.39 | $35.58 (3.46%) | $35.85 | $34.34 | 7.92 M | $11.80 B |
| 04/13/2026 | $33.33 | $34.19 (2.58%) | $34.48 | $33.15 | 4.80 M | $11.34 B |
| 04/10/2026 | $34.39 | $33.55 (-2.44%) | $34.60 | $33.01 | 5.94 M | $11.13 B |
| 04/09/2026 | $33.60 | $34.44 (2.5%) | $34.53 | $33.20 | 5.35 M | $11.42 B |
| 04/08/2026 | $34.60 | $33.81 (-2.28%) | $35.59 | $33.53 | 8.57 M | $11.21 B |
| 04/07/2026 | $33.31 | $32.21 (-3.3%) | $33.44 | $31.76 | 15.91 M | $10.68 B |
| 04/06/2026 | $32.95 | $33.67 (2.19%) | $33.97 | $32.81 | 4.47 M | $11.17 B |
| 04/02/2026 | $33.98 | $33.03 (-2.8%) | $34.53 | $32.83 | 8.10 M | $10.95 B |
| 04/01/2026 | $33.51 | $34.77 (3.76%) | $35.08 | $33.50 | 7.65 M | $11.53 B |
| 03/31/2026 | $32.48 | $34.02 (4.74%) | $34.24 | $32.28 | 9.97 M | $11.28 B |
| 03/30/2026 | $32.53 | $31.88 (-2%) | $33.14 | $31.75 | 7.29 M | $10.57 B |
| 03/27/2026 | $32.00 | $32.39 (1.22%) | $32.99 | $31.41 | 12.06 M | $10.74 B |
| 03/26/2026 | $34.82 | $32.11 (-7.78%) | $34.95 | $32.05 | 16.83 M | $10.65 B |
| 03/25/2026 | $36.97 | $35.16 (-4.9%) | $37.49 | $34.70 | 24.89 M | $11.66 B |
| 03/24/2026 | $39.44 | $39.59 (0.38%) | $40.11 | $39.16 | 4.39 M | $13.13 B |
| 03/23/2026 | $38.36 | $39.86 (3.91%) | $40.52 | $38.21 | 6.30 M | $13.22 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.
