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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $29.94 | $36.08 | $29.56 | $33.78 | +14.08% | 220,339,591 |
| Sep 2026 | $28.20 | $31.16 | $26.37 | $29.61 | +3.89% | 238,103,207 |
| Aug 2026 | $37.76 | $39.05 | $28.21 | $28.50 | -21.36% | 197,736,390 |
| Jul 2026 | $35.58 | $39.23 | $34.61 | $36.24 | +2.32% | 88,139,439 |
| Jun 2026 | $40.67 | $41.41 | $34.67 | $35.42 | -13.23% | 108,071,885 |
| May 2026 | $35.91 | $41.28 | $31.62 | $40.82 | +14.63% | 150,744,990 |
| Apr 2026 | $33.51 | $37.89 | $31.76 | $35.61 | +4.67% | 118,837,047 |
| Mar 2026 | $44.91 | $47.26 | $31.41 | $34.02 | -26.81% | 185,767,916 |
| Feb 2026 | $45.00 | $50.30 | $42.28 | $46.48 | +2.72% | 85,198,030 |
| Jan 2026 | $46.84 | $51.08 | $44.07 | $45.25 | -2.65% | 102,570,456 |
| Dec 2025 | $43.52 | $50.02 | $43.17 | $46.48 | +5.66% | 102,903,812 |
| Nov 2025 | $36.75 | $44.87 | $34.38 | $43.99 | +18.41% | 196,472,284 |
| Oct 2025 | $42.41 | $43.92 | $36.66 | $37.15 | -12.28% | 129,656,996 |
| Sep 2025 | $44.43 | $46.64 | $41.97 | $42.35 | -6.06% | 111,805,262 |
| Aug 2025 | $47.50 | $52.20 | $44.02 | $45.08 | -7.19% | 164,367,388 |
| Jul 2025 | $51.50 | $55.95 | $48.26 | $48.57 | -6.69% | 108,089,608 |
| Jun 2025 | $59.20 | $59.36 | $50.75 | $52.05 | -12.36% | 105,428,936 |
| May 2025 | $48.42 | $61.29 | $47.67 | $59.39 | +23.45% | 115,634,376 |
| Apr 2025 | $41.92 | $48.20 | $34.59 | $48.11 | +9.54% | 149,721,227 |
| Mar 2025 | $48.10 | $54.49 | $41.23 | $43.92 | -9.41% | 101,672,533 |
| Feb 2025 | $56.44 | $60.88 | $46.62 | $48.48 | -19.04% | 92,575,325 |
| Jan 2025 | $55.34 | $64.05 | $53.94 | $59.88 | +9.33% | 65,620,946 |
| Dec 2024 | $58.64 | $60.12 | $53.08 | $54.77 | -6.10% | 55,096,091 |
| Nov 2024 | $47.76 | $59.19 | $46.28 | $58.33 | +23.01% | 83,589,775 |
| Oct 2024 | $50.10 | $52.80 | $46.50 | $47.42 | -5.44% | 71,463,033 |
| Sep 2024 | $47.09 | $52.16 | $42.00 | $50.15 | +6.75% | 88,443,526 |
| Aug 2024 | $41.07 | $48.08 | $35.25 | $46.98 | +13.42% | 135,997,210 |
| Jul 2024 | $38.94 | $42.45 | $36.05 | $41.42 | +6.75% | 96,924,374 |
| Jun 2024 | $42.87 | $44.30 | $37.71 | $38.80 | -8.79% | 93,224,424 |
| May 2024 | $31.87 | $43.54 | $29.84 | $42.54 | +33.98% | 138,639,705 |
| Apr 2024 | $36.00 | $36.00 | $31.16 | $31.75 | -10.26% | 75,277,249 |
| Mar 2024 | $35.07 | $36.15 | $27.37 | $35.38 | +1.03% | 142,928,068 |
| Feb 2024 | $26.81 | $35.58 | $26.22 | $35.02 | +31.85% | 91,335,173 |
| Jan 2024 | $26.62 | $29.09 | $25.78 | $26.56 | -1.52% | 115,277,160 |
| Dec 2023 | $29.09 | $31.96 | $26.86 | $26.97 | -7.03% | 92,653,926 |
| Nov 2023 | $25.69 | $30.31 | $24.15 | $29.01 | +13.01% | 112,179,052 |
| Oct 2023 | $27.53 | $27.73 | $23.41 | $25.67 | -7.73% | 100,575,726 |
| Sep 2023 | $29.58 | $31.05 | $25.51 | $27.82 | -3.50% | 83,698,893 |
| Aug 2023 | $35.63 | $37.08 | $27.21 | $28.83 | -19.92% | 107,572,525 |
| Jul 2023 | $33.10 | $36.83 | $30.71 | $36.00 | +9.09% | 73,127,764 |
| Jun 2023 | $27.46 | $33.17 | $26.87 | $33.00 | +20.22% | 85,472,425 |
| May 2023 | $32.80 | $34.88 | $25.51 | $27.45 | -15.41% | 114,556,745 |
| Apr 2023 | $30.85 | $33.80 | $28.25 | $32.45 | +4.58% | 90,646,518 |
| Mar 2023 | $21.90 | $31.94 | $19.90 | $31.03 | +41.88% | 127,875,624 |
| Feb 2023 | $23.10 | $24.11 | $20.31 | $21.87 | -5.73% | 42,088,789 |
| Jan 2023 | $17.73 | $23.50 | $16.60 | $23.20 | +35.20% | 48,865,510 |
| Dec 2022 | $19.39 | $19.71 | $15.91 | $17.16 | -11.64% | 33,752,202 |
| Nov 2022 | $18.25 | $20.95 | $16.32 | $19.42 | +10.40% | 57,184,299 |
| Oct 2022 | $16.42 | $18.66 | $15.44 | $17.59 | +9.60% | 40,315,063 |
| Sep 2022 | $19.50 | $21.04 | $15.90 | $16.05 | -19.71% | 49,209,275 |
| Aug 2022 | $21.85 | $25.00 | $19.80 | $19.99 | -8.18% | 54,587,185 |
| Jul 2022 | $17.60 | $21.99 | $16.16 | $21.77 | +23.06% | 40,272,095 |
| Jun 2022 | $20.57 | $23.03 | $16.64 | $17.69 | -14.33% | 39,656,802 |
| May 2022 | $24.68 | $26.86 | $16.38 | $20.65 | -17.30% | 81,580,701 |
| Apr 2022 | $25.33 | $27.10 | $22.40 | $24.97 | -1.07% | 48,726,909 |
| Mar 2022 | $24.02 | $29.18 | $19.75 | $25.24 | +3.66% | 66,771,944 |
| Feb 2022 | $27.80 | $31.29 | $22.00 | $24.35 | -7.66% | 41,921,327 |
| Jan 2022 | $38.75 | $40.22 | $22.82 | $26.37 | -30.26% | 61,183,619 |
| Dec 2021 | $40.80 | $43.80 | $34.10 | $37.81 | -5.85% | 29,283,170 |
| Nov 2021 | $34.45 | $55.87 | $34.22 | $40.16 | +17.56% | 48,335,565 |
| Oct 2021 | $30.14 | $36.50 | $28.10 | $34.16 | +13.38% | 20,161,888 |
| Sep 2021 | $35.40 | $40.80 | $30.06 | $30.13 | – | 39,201,584 |
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% |