On Holding AG (ONON) stock
ONONNYSERubber & Plastics FootwearFiscal year ends December 31
$33.78+0.98 (+2.99%)
Close on Oct 30, 2026Market cap $10.03BP/E –Yield –
Price history
On share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$33.78
+2.99% on the day
52-week range
$26.37 – $51.08
-33.9% from the high
Change over 52 weeks
-9.3%
From $37.23 on Oct 30, 2025
Average volume
8.51M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $33.04 | $33.94 | $33.00 | $33.78 | +2.99% | 8,989,818 |
| Oct 29, 2026 | $32.30 | $33.22 | $32.22 | $32.80 | +2.69% | 14,829,390 |
| Oct 28, 2026 | $32.26 | $32.89 | $31.90 | $31.94 | -0.71% | 11,898,290 |
| Oct 27, 2026 | $31.90 | $32.48 | $31.28 | $32.17 | -3.01% | 11,923,530 |
| Oct 26, 2026 | $32.51 | $33.22 | $31.87 | $33.17 | +2.03% | 5,110,413 |
| Oct 23, 2026 | $33.13 | $33.60 | $32.40 | $32.51 | -4.38% | 9,039,083 |
| Oct 22, 2026 | $34.00 | $34.82 | $33.72 | $34.00 | -0.64% | 10,741,680 |
| Oct 21, 2026 | $35.14 | $35.31 | $34.02 | $34.22 | -3.39% | 7,124,693 |
| Oct 20, 2026 | $35.55 | $35.80 | $35.30 | $35.42 | +0.03% | 6,499,430 |
| Oct 19, 2026 | $34.52 | $35.86 | $34.45 | $35.41 | +1.90% | 7,254,672 |
| Oct 16, 2026 | $35.46 | $35.77 | $34.27 | $34.75 | -1.25% | 10,190,770 |
| Oct 15, 2026 | $35.85 | $36.08 | $34.88 | $35.19 | -0.87% | 9,540,656 |
| Oct 14, 2026 | $35.46 | $35.72 | $34.98 | $35.50 | +0.03% | 10,050,730 |
| Oct 13, 2026 | $35.53 | $35.85 | $35.12 | $35.49 | +0.40% | 8,624,770 |
| Oct 12, 2026 | $34.91 | $35.37 | $34.69 | $35.35 | +0.74% | 8,824,151 |
| Oct 9, 2026 | $34.03 | $35.17 | $33.85 | $35.09 | +3.08% | 11,138,370 |
| Oct 8, 2026 | $32.85 | $34.28 | $32.67 | $34.04 | +2.47% | 13,772,990 |
| Oct 7, 2026 | $32.85 | $33.31 | $32.57 | $33.22 | +0.27% | 8,252,135 |
| Oct 6, 2026 | $31.98 | $33.17 | $31.70 | $33.13 | +3.92% | 11,155,360 |
| Oct 5, 2026 | $30.93 | $31.91 | $30.82 | $31.88 | +3.34% | 10,726,550 |
| Oct 2, 2026 | $30.25 | $30.98 | $29.68 | $30.85 | +2.15% | 12,836,330 |
| Oct 1, 2026 | $29.94 | $30.35 | $29.56 | $30.20 | +1.99% | 11,815,780 |
| Sep 30, 2026 | $29.75 | $29.75 | $29.17 | $29.61 | +0.20% | 9,019,733 |
| Sep 29, 2026 | $30.04 | $30.26 | $29.50 | $29.55 | -1.50% | 8,455,885 |
| Sep 28, 2026 | $29.66 | $30.24 | $29.28 | $30.00 | +0.13% | 7,459,111 |
| Sep 25, 2026 | $30.70 | $31.00 | $29.75 | $29.96 | -1.64% | 12,744,850 |
| Sep 24, 2026 | $30.16 | $30.75 | $29.70 | $30.46 | +0.99% | 10,999,440 |
| Sep 23, 2026 | $29.99 | $30.77 | $29.51 | $30.16 | +2.62% | 17,752,400 |
| Sep 22, 2026 | $30.40 | $31.16 | $29.37 | $29.39 | +7.58% | 43,259,780 |
| Sep 21, 2026 | $27.63 | $27.86 | $26.91 | $27.32 | +0.22% | 13,966,760 |
| Sep 18, 2026 | $28.36 | $28.38 | $27.02 | $27.26 | -0.26% | 21,207,820 |
| Sep 17, 2026 | $27.60 | $27.68 | $26.37 | $27.33 | +0.66% | 10,205,780 |
| Sep 16, 2026 | $27.00 | $27.78 | $26.88 | $27.15 | +1.46% | 8,003,349 |
| Sep 15, 2026 | $27.30 | $27.42 | $26.62 | $26.76 | -2.58% | 8,833,628 |
| Sep 14, 2026 | $27.48 | $27.74 | $27.25 | $27.47 | +0.22% | 7,447,147 |
| Sep 11, 2026 | $27.43 | $27.97 | $27.20 | $27.41 | +2.09% | 7,520,768 |
| Sep 10, 2026 | $26.75 | $27.15 | $26.60 | $26.85 | +0.04% | 8,666,539 |
| Sep 9, 2026 | $26.89 | $27.88 | $26.82 | $26.84 | -1.58% | 9,153,680 |
| Sep 8, 2026 | $28.00 | $28.14 | $27.10 | $27.27 | -2.57% | 9,886,383 |
| Sep 4, 2026 | $27.80 | $28.36 | $27.80 | $27.99 | -1.30% | 7,244,249 |
| Sep 3, 2026 | $27.99 | $28.38 | $27.65 | $28.36 | +2.01% | 4,673,802 |
| Sep 2, 2026 | $27.68 | $27.99 | $27.56 | $27.80 | +0.25% | 5,827,277 |
| Sep 1, 2026 | $28.20 | $28.27 | $27.71 | $27.73 | -2.70% | 5,774,826 |
| Aug 31, 2026 | $28.81 | $28.83 | $28.21 | $28.50 | -1.21% | 6,697,965 |
| Aug 28, 2026 | $29.21 | $29.50 | $28.85 | $28.85 | -0.35% | 4,991,095 |
| Aug 27, 2026 | $29.42 | $29.67 | $28.82 | $28.95 | -0.96% | 6,075,766 |
| Aug 26, 2026 | $29.01 | $29.40 | $28.65 | $29.23 | +1.39% | 7,256,716 |
| Aug 25, 2026 | $28.88 | $29.08 | $28.55 | $28.83 | -2.30% | 10,023,570 |
| Aug 24, 2026 | $30.00 | $30.25 | $29.26 | $29.51 | -1.70% | 7,227,029 |
| Aug 21, 2026 | $30.36 | $30.36 | $29.91 | $30.02 | +0.40% | 5,236,157 |
| Aug 20, 2026 | $31.01 | $31.04 | $29.63 | $29.90 | -4.35% | 10,030,720 |
| Aug 19, 2026 | $31.42 | $31.68 | $30.98 | $31.26 | +0.74% | 6,834,324 |
| Aug 18, 2026 | $31.40 | $31.62 | $30.84 | $31.03 | -0.89% | 9,636,495 |
| Aug 17, 2026 | $32.80 | $32.93 | $31.08 | $31.31 | -2.82% | 10,178,890 |
| Aug 14, 2026 | $31.50 | $32.75 | $31.27 | $32.22 | +1.99% | 9,065,488 |
| Aug 13, 2026 | $31.46 | $31.59 | $30.45 | $31.59 | +1.87% | 13,123,020 |
| Aug 12, 2026 | $31.87 | $32.01 | $30.61 | $31.01 | +0.32% | 17,001,040 |
| Aug 11, 2026 | $31.59 | $31.75 | $30.11 | $30.91 | -20.29% | 43,969,890 |
| Aug 10, 2026 | $38.34 | $39.05 | $37.60 | $38.78 | +3.28% | 9,483,980 |
| Aug 7, 2026 | $38.00 | $38.04 | $37.16 | $37.55 | +0.56% | 5,092,425 |
| Aug 6, 2026 | $38.02 | $38.33 | $37.12 | $37.34 | -2.23% | 3,680,554 |
| Aug 5, 2026 | $38.00 | $38.72 | $37.67 | $38.19 | +1.54% | 3,354,294 |
| Aug 4, 2026 | $38.50 | $38.50 | $37.58 | $37.61 | -0.90% | 3,727,159 |
| Aug 3, 2026 | $37.76 | $38.35 | $37.42 | $37.95 | +4.72% | 5,049,813 |
| Jul 31, 2026 | $37.10 | $37.10 | $36.22 | $36.24 | -2.32% | 3,113,081 |
| Jul 30, 2026 | $37.42 | $37.50 | $36.51 | $37.10 | -2.14% | 4,309,664 |
| Jul 29, 2026 | $37.41 | $38.77 | $37.13 | $37.91 | +0.05% | 3,401,450 |
| Jul 28, 2026 | $37.78 | $38.37 | $37.30 | $37.89 | +2.24% | 3,381,202 |
| Jul 27, 2026 | $36.67 | $37.69 | $36.67 | $37.06 | +3.46% | 5,366,902 |
| Jul 24, 2026 | $34.86 | $36.13 | $34.61 | $35.82 | +2.81% | 7,047,385 |
| Jul 23, 2026 | $36.44 | $36.44 | $34.70 | $34.84 | -4.94% | 5,158,764 |
| Jul 22, 2026 | $37.46 | $37.48 | $36.08 | $36.65 | -1.58% | 4,208,610 |
| Jul 21, 2026 | $37.58 | $37.95 | $36.95 | $37.24 | -1.09% | 2,399,887 |
| Jul 20, 2026 | $37.02 | $37.85 | $36.62 | $37.65 | +1.21% | 3,751,092 |
| Jul 17, 2026 | $37.68 | $38.35 | $37.05 | $37.20 | -2.62% | 3,144,749 |
| Jul 16, 2026 | $37.86 | $38.85 | $36.78 | $38.20 | +1.98% | 2,853,800 |
| Jul 15, 2026 | $37.76 | $38.43 | $37.40 | $37.46 | -0.74% | 3,130,445 |
| Jul 14, 2026 | $37.50 | $38.46 | $37.50 | $37.74 | -0.47% | 2,709,349 |
| Jul 13, 2026 | $38.83 | $39.23 | $37.68 | $37.92 | -1.61% | 3,406,826 |
| Jul 10, 2026 | $37.43 | $38.82 | $36.67 | $38.54 | +4.81% | 5,753,410 |
| Jul 9, 2026 | $35.89 | $37.36 | $35.67 | $36.77 | +1.07% | 3,442,359 |
| Jul 8, 2026 | $36.05 | $36.55 | $35.28 | $36.38 | -0.66% | 3,392,539 |
| Jul 7, 2026 | $36.96 | $37.14 | $35.88 | $36.62 | -0.68% | 4,192,005 |
| Jul 6, 2026 | $36.95 | $37.45 | $36.12 | $36.87 | +0.11% | 4,225,919 |
| Jul 2, 2026 | $36.50 | $37.25 | $35.86 | $36.83 | +3.57% | 4,168,125 |
| Jul 1, 2026 | $35.58 | $36.49 | $35.27 | $35.56 | +0.40% | 5,581,876 |
| Jun 30, 2026 | $35.38 | $35.89 | $34.67 | $35.42 | 0.00% | 6,535,576 |
| Jun 29, 2026 | $36.89 | $37.34 | $35.36 | $35.42 | -4.45% | 4,297,137 |
| Jun 26, 2026 | $36.31 | $37.45 | $35.68 | $37.07 | +1.34% | 5,361,546 |
| Jun 25, 2026 | $37.72 | $38.36 | $36.41 | $36.58 | -0.92% | 5,119,176 |
| Jun 24, 2026 | $35.63 | $36.92 | $35.22 | $36.92 | +5.07% | 8,130,340 |
| Jun 23, 2026 | $35.79 | $36.10 | $35.09 | $35.14 | -2.95% | 4,848,008 |
| Jun 22, 2026 | $38.68 | $38.68 | $35.63 | $36.21 | -6.87% | 8,331,888 |
| Jun 18, 2026 | $38.11 | $39.20 | $37.99 | $38.88 | +3.08% | 4,097,369 |
| Jun 17, 2026 | $38.17 | $39.15 | $37.57 | $37.72 | -0.89% | 6,566,429 |
| Jun 16, 2026 | $38.65 | $39.29 | $37.94 | $38.06 | -1.63% | 4,528,027 |
| Jun 15, 2026 | $39.60 | $39.75 | $38.14 | $38.69 | +0.29% | 3,333,563 |
| Jun 12, 2026 | $39.50 | $39.75 | $38.48 | $38.58 | -1.61% | 3,831,783 |
| Jun 11, 2026 | $37.32 | $39.22 | $37.32 | $39.21 | +3.18% | 4,668,677 |
| Jun 10, 2026 | $37.75 | $38.49 | $37.36 | $38.00 | -0.65% | 3,396,680 |
| Jun 9, 2026 | $37.46 | $38.92 | $37.29 | $38.25 | +3.07% | 4,432,094 |
| Jun 8, 2026 | $36.43 | $37.21 | $35.78 | $37.11 | +0.08% | 4,092,679 |
| Jun 5, 2026 | $37.20 | $37.63 | $36.66 | $37.08 | -1.04% | 4,174,698 |
| Jun 4, 2026 | $37.79 | $37.90 | $37.05 | $37.47 | -0.13% | 5,237,383 |
| Jun 3, 2026 | $38.00 | $38.00 | $36.77 | $37.52 | -2.09% | 3,919,466 |
| Jun 2, 2026 | $39.24 | $39.25 | $38.06 | $38.32 | -3.31% | 5,762,175 |
| Jun 1, 2026 | $40.67 | $41.41 | $39.60 | $39.63 | -2.92% | 7,407,191 |
| May 29, 2026 | $39.75 | $41.00 | $39.61 | $40.82 | +2.69% | 4,801,244 |
| May 28, 2026 | $39.19 | $40.07 | $38.58 | $39.75 | +0.33% | 5,069,889 |
| May 27, 2026 | $41.12 | $41.28 | $39.59 | $39.62 | -1.74% | 5,754,942 |
| May 26, 2026 | $40.03 | $40.46 | $39.44 | $40.32 | +1.28% | 5,543,242 |
| May 22, 2026 | $39.40 | $40.16 | $39.26 | $39.81 | +1.58% | 5,118,705 |
| May 21, 2026 | $37.58 | $39.26 | $37.01 | $39.19 | +3.54% | 8,111,604 |
| May 20, 2026 | $37.24 | $37.95 | $36.14 | $37.85 | +1.37% | 7,013,442 |
| May 19, 2026 | $38.17 | $38.30 | $37.04 | $37.34 | -1.99% | 5,243,533 |
| May 18, 2026 | $36.90 | $38.27 | $36.85 | $38.10 | +2.25% | 6,475,452 |
| May 15, 2026 | $37.00 | $37.65 | $35.96 | $37.26 | +1.14% | 8,409,505 |
| May 14, 2026 | $35.39 | $36.98 | $35.31 | $36.84 | +4.10% | 9,861,528 |
| May 13, 2026 | $33.78 | $35.94 | $33.56 | $35.39 | +4.61% | 15,484,890 |
| May 12, 2026 | $32.12 | $34.23 | $31.62 | $33.83 | -0.62% | 16,628,410 |
| May 11, 2026 | $35.01 | $35.34 | $33.57 | $34.04 | -3.41% | 11,180,780 |
| May 8, 2026 | $35.65 | $35.75 | $34.82 | $35.24 | -1.15% | 6,087,118 |
| May 7, 2026 | $36.00 | $36.73 | $35.38 | $35.65 | -1.14% | 6,810,986 |
| May 6, 2026 | $35.63 | $36.07 | $35.08 | $36.06 | +4.25% | 6,277,868 |
| May 5, 2026 | $34.57 | $34.85 | $33.81 | $34.59 | +0.87% | 4,895,772 |
| May 4, 2026 | $34.42 | $35.21 | $34.17 | $34.29 | -0.72% | 4,787,827 |
| May 1, 2026 | $35.91 | $36.26 | $34.33 | $34.54 | -3.00% | 7,188,253 |
| Apr 30, 2026 | $35.33 | $35.98 | $34.88 | $35.61 | +0.79% | 3,482,733 |
| Apr 29, 2026 | $35.39 | $35.49 | $34.88 | $35.33 | -0.28% | 3,184,838 |
| Apr 28, 2026 | $35.78 | $36.23 | $35.01 | $35.43 | -1.39% | 4,353,286 |
| Apr 27, 2026 | $35.92 | $36.25 | $35.36 | $35.93 | -0.88% | 3,137,123 |
| Apr 24, 2026 | $35.89 | $36.30 | $35.10 | $36.25 | +0.08% | 4,441,062 |
| Apr 23, 2026 | $36.90 | $36.90 | $35.60 | $36.22 | -1.04% | 3,987,351 |
| Apr 22, 2026 | $36.87 | $37.18 | $35.87 | $36.60 | -0.35% | 4,630,662 |
| Apr 21, 2026 | $37.34 | $37.89 | $36.44 | $36.73 | -1.40% | 3,116,548 |
| Apr 20, 2026 | $36.48 | $37.42 | $35.88 | $37.25 | +0.81% | 4,162,768 |
| Apr 17, 2026 | $36.70 | $37.77 | $36.70 | $36.95 | +4.32% | 5,796,069 |
| Apr 16, 2026 | $36.20 | $36.57 | $35.39 | $35.42 | -0.03% | 4,158,228 |
| Apr 15, 2026 | $35.94 | $36.22 | $35.41 | $35.43 | -0.42% | 5,666,710 |
| Apr 14, 2026 | $34.39 | $35.85 | $34.34 | $35.58 | +4.07% | 7,918,891 |
| Apr 13, 2026 | $33.33 | $34.48 | $33.15 | $34.19 | +1.91% | 4,803,380 |
| Apr 10, 2026 | $34.39 | $34.60 | $33.01 | $33.55 | -2.58% | 5,941,247 |
| Apr 9, 2026 | $33.60 | $34.53 | $33.20 | $34.44 | +1.86% | 5,350,912 |
| Apr 8, 2026 | $34.60 | $35.59 | $33.53 | $33.81 | +4.97% | 8,573,786 |
| Apr 7, 2026 | $33.31 | $33.44 | $31.76 | $32.21 | -4.34% | 15,912,910 |
| Apr 6, 2026 | $32.95 | $33.97 | $32.81 | $33.67 | +1.94% | 4,467,647 |
| Apr 2, 2026 | $33.98 | $34.53 | $32.83 | $33.03 | -5.00% | 8,097,037 |
| Apr 1, 2026 | $33.51 | $35.08 | $33.50 | $34.77 | +2.20% | 7,653,859 |
| Mar 31, 2026 | $32.48 | $34.24 | $32.28 | $34.02 | +6.71% | 9,966,538 |
| Mar 30, 2026 | $32.53 | $33.14 | $31.75 | $31.88 | -1.57% | 7,288,526 |
| Mar 27, 2026 | $32.00 | $32.99 | $31.41 | $32.39 | +0.87% | 12,057,120 |
| Mar 26, 2026 | $34.82 | $34.95 | $32.05 | $32.11 | -8.67% | 16,826,500 |
| Mar 25, 2026 | $36.97 | $37.49 | $34.70 | $35.16 | -11.19% | 24,887,830 |
| Mar 24, 2026 | $39.44 | $40.11 | $39.16 | $39.59 | -0.68% | 4,387,147 |
| Mar 23, 2026 | $38.36 | $40.52 | $38.21 | $39.86 | +5.84% | 6,303,583 |
| Mar 20, 2026 | $38.70 | $38.87 | $37.30 | $37.66 | -3.11% | 4,641,357 |
| Mar 19, 2026 | $38.49 | $39.02 | $38.07 | $38.87 | -0.46% | 3,874,289 |
| Mar 18, 2026 | $39.44 | $40.34 | $38.91 | $39.05 | -1.86% | 3,158,835 |
| Mar 17, 2026 | $39.67 | $40.56 | $39.65 | $39.79 | +1.38% | 4,082,059 |
| Mar 16, 2026 | $38.10 | $39.38 | $37.93 | $39.25 | +3.32% | 6,007,064 |
| Mar 13, 2026 | $38.10 | $38.35 | $37.63 | $37.99 | +0.08% | 5,035,529 |
| Mar 12, 2026 | $39.11 | $40.04 | $37.81 | $37.96 | -3.75% | 8,489,907 |
| Mar 11, 2026 | $41.25 | $41.48 | $39.10 | $39.44 | -3.85% | 7,467,460 |
| Mar 10, 2026 | $41.25 | $41.72 | $40.44 | $41.02 | -0.39% | 4,075,299 |
| Mar 9, 2026 | $40.55 | $41.40 | $39.06 | $41.18 | -0.68% | 9,243,975 |
| Mar 6, 2026 | $42.40 | $43.25 | $41.39 | $41.46 | -4.40% | 5,490,405 |
| Mar 5, 2026 | $43.23 | $44.12 | $42.28 | $43.37 | +0.32% | 5,597,794 |
| Mar 4, 2026 | $43.22 | $43.44 | $41.78 | $43.23 | -1.55% | 8,338,204 |
| Mar 3, 2026 | $41.04 | $44.05 | $40.10 | $43.91 | -6.09% | 19,386,500 |
| Mar 2, 2026 | $44.91 | $47.26 | $44.52 | $46.76 | +0.60% | 9,161,995 |
| Feb 27, 2026 | $46.80 | $47.06 | $45.81 | $46.48 | -2.35% | 3,736,160 |
| Feb 26, 2026 | $47.21 | $48.08 | $46.54 | $47.60 | +2.04% | 4,070,451 |
| Feb 25, 2026 | $46.90 | $47.20 | $46.13 | $46.65 | -0.30% | 3,642,606 |
| Feb 24, 2026 | $47.42 | $47.44 | $46.25 | $46.79 | -1.37% | 3,322,147 |
| Feb 23, 2026 | $48.18 | $48.97 | $46.53 | $47.44 | -4.01% | 6,450,980 |
| Feb 20, 2026 | $47.80 | $50.30 | $47.74 | $49.42 | +2.92% | 5,434,858 |
| Feb 19, 2026 | $47.10 | $48.31 | $46.71 | $48.02 | +1.46% | 3,126,367 |
| Feb 18, 2026 | $46.61 | $47.93 | $46.48 | $47.33 | +1.44% | 2,790,518 |
| Feb 17, 2026 | $45.31 | $46.67 | $45.21 | $46.66 | +3.02% | 3,920,359 |
| Feb 13, 2026 | $44.70 | $45.49 | $44.40 | $45.29 | +2.30% | 3,155,359 |
| Feb 12, 2026 | $45.60 | $46.34 | $43.83 | $44.27 | -2.25% | 3,613,322 |
| Feb 11, 2026 | $45.64 | $46.14 | $45.08 | $45.29 | -0.02% | 5,193,380 |
| Feb 10, 2026 | $44.88 | $46.34 | $44.25 | $45.30 | +2.17% | 3,366,839 |
| Feb 9, 2026 | $43.54 | $45.05 | $43.50 | $44.34 | +2.00% | 3,902,354 |
| Feb 6, 2026 | $43.29 | $43.86 | $42.44 | $43.47 | +1.28% | 4,541,881 |
| Feb 5, 2026 | $43.59 | $44.00 | $42.28 | $42.92 | -2.17% | 4,604,083 |
| Feb 4, 2026 | $44.15 | $45.47 | $43.33 | $43.87 | -0.59% | 4,543,405 |
| Feb 3, 2026 | $45.63 | $46.14 | $42.99 | $44.13 | -3.94% | 10,001,700 |
| Feb 2, 2026 | $45.00 | $46.17 | $44.97 | $45.94 | +1.52% | 5,781,261 |
| Jan 30, 2026 | $45.79 | $46.01 | $44.66 | $45.25 | +0.51% | 5,922,515 |
| Jan 29, 2026 | $44.51 | $45.02 | $44.07 | $45.02 | +0.36% | 6,441,467 |
| Jan 28, 2026 | $45.95 | $46.06 | $44.10 | $44.86 | -1.45% | 4,592,424 |
| Jan 27, 2026 | $46.61 | $46.61 | $45.52 | $45.52 | -2.04% | 3,792,424 |
| Jan 26, 2026 | $45.84 | $46.63 | $45.72 | $46.47 | +1.11% | 3,416,442 |
| Jan 23, 2026 | $46.86 | $47.00 | $45.42 | $45.96 | -1.42% | 2,775,513 |
| Jan 22, 2026 | $46.19 | $47.30 | $46.19 | $46.62 | +0.69% | 2,792,707 |
| Jan 21, 2026 | $45.75 | $47.04 | $45.34 | $46.30 | +4.94% | 6,741,826 |
| Jan 20, 2026 | $45.07 | $46.15 | $44.10 | $44.12 | -2.06% | 6,317,609 |
| Jan 16, 2026 | $45.90 | $46.21 | $44.99 | $45.05 | -2.07% | 4,472,213 |
| Jan 15, 2026 | $44.61 | $46.25 | $44.22 | $46.00 | +2.06% | 7,382,993 |
| Jan 14, 2026 | $47.30 | $47.30 | $44.85 | $45.07 | -4.63% | 7,684,001 |
| Jan 13, 2026 | $48.81 | $48.81 | $47.12 | $47.26 | -3.37% | 5,892,426 |
| Jan 12, 2026 | $48.59 | $50.29 | $47.87 | $48.91 | -0.43% | 4,666,536 |
| Jan 9, 2026 | $49.58 | $51.08 | $48.53 | $49.12 | -2.98% | 6,449,716 |
| Jan 8, 2026 | $48.27 | $51.06 | $48.25 | $50.63 | +4.05% | 4,091,150 |
| Jan 7, 2026 | $48.88 | $49.77 | $48.42 | $48.66 | -0.77% | 4,369,415 |
| Jan 6, 2026 | $49.00 | $50.17 | $48.08 | $49.04 | +0.08% | 5,714,874 |
| Jan 5, 2026 | $47.50 | $49.69 | $47.42 | $49.00 | +4.37% | 5,743,161 |
| Jan 2, 2026 | $46.84 | $47.61 | $46.67 | $46.95 | +1.01% | 3,311,044 |
| Dec 31, 2025 | $47.30 | $47.43 | $46.23 | $46.48 | -2.04% | 3,040,894 |
| Dec 30, 2025 | $47.42 | $48.20 | $47.36 | $47.45 | -0.02% | 5,143,447 |
| Dec 29, 2025 | $46.28 | $47.91 | $46.28 | $47.46 | +1.45% | 3,984,160 |
| Dec 26, 2025 | $46.71 | $46.96 | $46.16 | $46.78 | +0.62% | 3,041,637 |
| Dec 24, 2025 | $47.80 | $47.80 | $46.40 | $46.49 | -2.92% | 2,113,220 |
| Dec 23, 2025 | $48.02 | $48.18 | $47.52 | $47.89 | -0.52% | 3,107,016 |
| Dec 22, 2025 | $48.94 | $49.00 | $47.84 | $48.14 | -0.89% | 3,916,342 |
| Dec 19, 2025 | $48.00 | $48.90 | $47.67 | $48.57 | +0.23% | 5,611,003 |
| Dec 18, 2025 | $48.51 | $49.78 | $48.27 | $48.46 | +0.75% | 4,135,615 |
| Dec 17, 2025 | $48.21 | $48.62 | $47.73 | $48.10 | -0.39% | 3,374,897 |
| Dec 16, 2025 | $48.00 | $49.54 | $47.94 | $48.29 | +1.05% | 4,705,625 |
| Dec 15, 2025 | $48.83 | $48.90 | $47.23 | $47.79 | -1.99% | 5,054,563 |
| Dec 12, 2025 | $49.48 | $50.02 | $48.57 | $48.76 | -1.49% | 3,672,507 |
| Dec 11, 2025 | $48.20 | $49.58 | $47.80 | $49.50 | +1.60% | 5,540,340 |
| Dec 10, 2025 | $47.70 | $49.52 | $47.60 | $48.72 | +2.98% | 6,914,555 |
| Dec 9, 2025 | $47.10 | $47.75 | $46.54 | $47.31 | +0.62% | 2,880,244 |
| Dec 8, 2025 | $47.84 | $47.90 | $45.83 | $47.02 | -2.33% | 5,629,538 |
| Dec 5, 2025 | $46.57 | $48.16 | $46.57 | $48.14 | +3.50% | 5,855,051 |
| Dec 4, 2025 | $47.28 | $47.87 | $46.30 | $46.51 | -1.19% | 3,588,712 |
| Dec 3, 2025 | $45.34 | $47.58 | $45.15 | $47.07 | +4.25% | 6,646,798 |
| Dec 2, 2025 | $45.00 | $46.05 | $44.87 | $45.15 | +1.05% | 5,838,102 |
| Dec 1, 2025 | $43.52 | $45.38 | $43.17 | $44.68 | +1.57% | 9,109,546 |
| Nov 28, 2025 | $43.34 | $44.24 | $43.28 | $43.99 | +1.85% | 3,016,927 |
| Nov 26, 2025 | $41.97 | $43.44 | $41.51 | $43.19 | +3.42% | 4,833,624 |
| Nov 25, 2025 | $40.75 | $42.85 | $40.26 | $41.76 | +2.38% | 6,251,724 |
| Nov 24, 2025 | $41.05 | $41.60 | $40.63 | $40.79 | -1.19% | 5,129,871 |
| Nov 21, 2025 | $41.57 | $42.07 | $40.45 | $41.28 | -0.34% | 6,728,155 |
| Nov 20, 2025 | $42.97 | $43.57 | $41.33 | $41.42 | -4.34% | 8,101,372 |
| Nov 19, 2025 | $42.72 | $43.46 | $42.18 | $43.30 | +1.50% | 5,979,925 |
| Nov 18, 2025 | $41.68 | $42.71 | $41.24 | $42.66 | +3.04% | 6,769,635 |
| Nov 17, 2025 | $42.00 | $42.90 | $41.08 | $41.40 | -2.36% | 7,372,677 |
| Nov 14, 2025 | $42.40 | $44.14 | $42.01 | $42.40 | 0.00% | 13,488,280 |
| Nov 13, 2025 | $42.29 | $44.73 | $41.45 | $42.40 | +2.14% | 19,693,180 |
| Nov 12, 2025 | $43.84 | $44.87 | $41.01 | $41.51 | +17.99% | 48,483,020 |
| Nov 11, 2025 | $35.82 | $35.97 | $34.87 | $35.18 | +0.63% | 12,342,640 |
| Nov 10, 2025 | $35.81 | $35.89 | $34.41 | $34.96 | -0.11% | 10,173,330 |
| Nov 7, 2025 | $35.12 | $35.93 | $34.38 | $35.00 | -1.44% | 9,751,379 |
| Nov 6, 2025 | $35.67 | $36.16 | $34.89 | $35.51 | -1.58% | 7,532,754 |
| Nov 5, 2025 | $36.14 | $37.16 | $35.68 | $36.08 | -0.33% | 6,953,019 |
| Nov 4, 2025 | $35.60 | $36.27 | $35.35 | $36.20 | -0.71% | 6,405,422 |
| Nov 3, 2025 | $36.75 | $37.49 | $35.78 | $36.46 | -1.86% | 7,465,350 |
| Oct 31, 2025 | $37.25 | $37.81 | $36.66 | $37.15 | -0.21% | 7,915,749 |
| Oct 30, 2025 | $39.12 | $39.21 | $37.14 | $37.23 | -5.24% | 10,728,920 |
| Oct 29, 2025 | $40.53 | $40.75 | $38.69 | $39.29 | -4.57% | 8,152,609 |
| Oct 28, 2025 | $41.81 | $41.99 | $40.35 | $41.17 | -2.46% | 6,646,281 |
| Oct 27, 2025 | $42.35 | $42.95 | $41.70 | $42.21 | +1.22% | 4,678,094 |
| Oct 24, 2025 | $41.81 | $42.65 | $41.21 | $41.70 | -3.54% | 7,275,272 |
| Oct 23, 2025 | $42.10 | $43.35 | $41.86 | $43.23 | +2.27% | 4,164,446 |
| Oct 22, 2025 | $42.98 | $43.50 | $42.05 | $42.27 | -1.49% | 3,769,295 |
| Oct 21, 2025 | $41.44 | $43.42 | $41.16 | $42.91 | +3.47% | 4,095,931 |
| Oct 20, 2025 | $41.98 | $42.54 | $41.39 | $41.47 | – | 3,700,041 |
Seasonality
ONON return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 0.4% | 2.1% | 1.5% | 7.9% | -5.7% | 6.9% | -8.6% | -3.7% | 1.9% | 16.5% | -5.0% |
| Months up | 2 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 4 of 5 | 1 of 5 | 2 of 5 | 3 of 6 | 5 of 5 | 1 of 5 |
| 2026 | -2.6% | 2.7% | -26.8% | 4.7% | 14.6% | -13.2% | 2.3% | -21.4% | 3.9% | 14.1% | ||
| 2025 | 9.3% | -19.0% | -9.4% | 9.5% | 23.4% | -12.4% | -6.7% | -7.2% | -6.1% | -12.3% | 18.4% | 5.7% |
| 2024 | -1.5% | 31.9% | 1.0% | -10.3% | 34.0% | -8.8% | 6.8% | 13.4% | 6.7% | -5.4% | 23.0% | -6.1% |
| 2023 | 35.2% | -5.7% | 41.9% | 4.6% | -15.4% | 20.2% | 9.1% | -19.9% | -3.5% | -7.7% | 13.0% | -7.0% |
| 2022 | -30.3% | -7.7% | 3.7% | -1.1% | -17.3% | -14.3% | 23.1% | -8.2% | -19.7% | 9.6% | 10.4% | -11.6% |
| 2021 | 13.4% | 17.6% | -5.9% |