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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.51 | $33.94 | $31.28 | $33.78 | +3.91% | 52,751,441 |
| Oct 19, 2026 | $34.52 | $35.86 | $32.40 | $32.51 | -6.45% | 40,659,558 |
| Oct 12, 2026 | $34.91 | $36.08 | $34.27 | $34.75 | -0.97% | 47,231,077 |
| Oct 5, 2026 | $30.93 | $35.17 | $30.82 | $35.09 | +13.74% | 55,045,405 |
| Sep 28, 2026 | $29.66 | $30.98 | $29.17 | $30.85 | +2.97% | 49,586,839 |
| Sep 21, 2026 | $27.63 | $31.16 | $26.91 | $29.96 | +9.90% | 98,723,230 |
| Sep 14, 2026 | $27.48 | $28.38 | $26.37 | $27.26 | -0.55% | 55,697,724 |
| Sep 8, 2026 | $28.00 | $28.14 | $26.60 | $27.41 | -2.07% | 35,227,370 |
| Aug 31, 2026 | $28.81 | $28.83 | $27.56 | $27.99 | -2.98% | 30,218,119 |
| Aug 24, 2026 | $30.00 | $30.25 | $28.55 | $28.85 | -3.90% | 35,574,176 |
| Aug 17, 2026 | $32.80 | $32.93 | $29.63 | $30.02 | -6.83% | 41,916,586 |
| Aug 10, 2026 | $38.34 | $39.05 | $30.11 | $32.22 | -14.19% | 92,643,418 |
| Aug 3, 2026 | $37.76 | $38.72 | $37.12 | $37.55 | +3.61% | 20,904,245 |
| Jul 27, 2026 | $36.67 | $38.77 | $36.22 | $36.24 | +1.17% | 19,572,299 |
| Jul 20, 2026 | $37.02 | $37.95 | $34.61 | $35.82 | -3.71% | 22,565,738 |
| Jul 13, 2026 | $38.83 | $39.23 | $36.78 | $37.20 | -3.48% | 15,245,169 |
| Jul 6, 2026 | $36.95 | $38.82 | $35.28 | $38.54 | +4.64% | 21,006,232 |
| Jun 29, 2026 | $36.89 | $37.34 | $34.67 | $36.83 | -0.65% | 20,582,714 |
| Jun 22, 2026 | $38.68 | $38.68 | $35.09 | $37.07 | -4.66% | 31,790,958 |
| Jun 15, 2026 | $39.60 | $39.75 | $37.57 | $38.88 | +0.78% | 18,525,388 |
| Jun 8, 2026 | $36.43 | $39.75 | $35.78 | $38.58 | +4.05% | 20,421,913 |
| Jun 1, 2026 | $40.67 | $41.41 | $36.66 | $37.08 | -9.16% | 26,500,913 |
| May 26, 2026 | $40.03 | $41.28 | $38.58 | $40.82 | +2.54% | 21,169,317 |
| May 18, 2026 | $36.90 | $40.16 | $36.14 | $39.81 | +6.84% | 31,962,736 |
| May 11, 2026 | $35.01 | $37.65 | $31.62 | $37.26 | +5.73% | 61,565,113 |
| May 4, 2026 | $34.42 | $36.73 | $33.81 | $35.24 | +2.03% | 28,859,571 |
| Apr 27, 2026 | $35.92 | $36.26 | $34.33 | $34.54 | -4.72% | 21,346,233 |
| Apr 20, 2026 | $36.48 | $37.89 | $35.10 | $36.25 | -1.89% | 20,338,391 |
| Apr 13, 2026 | $33.33 | $37.77 | $33.15 | $36.95 | +10.13% | 28,343,278 |
| Apr 6, 2026 | $32.95 | $35.59 | $31.76 | $33.55 | +1.57% | 40,246,502 |
| Mar 30, 2026 | $32.53 | $35.08 | $31.75 | $33.03 | +1.98% | 33,005,960 |
| Mar 23, 2026 | $38.36 | $40.52 | $31.41 | $32.39 | -13.99% | 64,462,180 |
| Mar 16, 2026 | $38.10 | $40.56 | $37.30 | $37.66 | -0.87% | 21,763,604 |
| Mar 9, 2026 | $40.55 | $41.72 | $37.63 | $37.99 | -8.37% | 34,312,170 |
| Mar 2, 2026 | $44.91 | $47.26 | $40.10 | $41.46 | -10.80% | 47,974,898 |
| Feb 23, 2026 | $48.18 | $48.97 | $45.81 | $46.48 | -5.95% | 21,222,344 |
| Feb 17, 2026 | $45.31 | $50.30 | $45.21 | $49.42 | +9.12% | 15,272,102 |
| Feb 9, 2026 | $43.54 | $46.34 | $43.50 | $45.29 | +4.19% | 19,231,254 |
| Feb 2, 2026 | $45.00 | $46.17 | $42.28 | $43.47 | -3.93% | 29,472,330 |
| Jan 26, 2026 | $45.84 | $46.63 | $44.07 | $45.25 | -1.54% | 24,165,272 |
| Jan 20, 2026 | $45.07 | $47.30 | $44.10 | $45.96 | +2.02% | 18,627,655 |
| Jan 12, 2026 | $48.59 | $50.29 | $44.22 | $45.05 | -8.29% | 30,098,169 |
| Jan 5, 2026 | $47.50 | $51.08 | $47.42 | $49.12 | +4.62% | 26,368,316 |
| Dec 29, 2025 | $46.28 | $48.20 | $46.23 | $46.95 | +0.36% | 15,479,545 |
| Dec 22, 2025 | $48.94 | $49.00 | $46.16 | $46.78 | -3.69% | 12,178,215 |
| Dec 15, 2025 | $48.83 | $49.78 | $47.23 | $48.57 | -0.39% | 22,881,703 |
| Dec 8, 2025 | $47.84 | $50.02 | $45.83 | $48.76 | +1.29% | 24,637,184 |
| Dec 1, 2025 | $43.52 | $48.16 | $43.17 | $48.14 | +9.43% | 31,038,209 |
| Nov 24, 2025 | $41.05 | $44.24 | $40.26 | $43.99 | +6.56% | 19,232,146 |
| Nov 17, 2025 | $42.00 | $43.57 | $40.45 | $41.28 | -2.64% | 34,951,764 |
| Nov 10, 2025 | $35.81 | $44.87 | $34.41 | $42.40 | +21.14% | 104,180,450 |
| Nov 3, 2025 | $36.75 | $37.49 | $34.38 | $35.00 | -5.79% | 38,107,924 |
| Oct 27, 2025 | $42.35 | $42.95 | $36.66 | $37.15 | -10.91% | 38,121,653 |
| Oct 20, 2025 | $41.98 | $43.50 | $41.16 | $41.70 | -0.29% | 23,004,985 |
| Oct 13, 2025 | $41.90 | $43.02 | $41.38 | $41.82 | -0.10% | 22,834,455 |
| Oct 6, 2025 | $42.55 | $43.92 | $41.31 | $41.86 | -0.57% | 26,743,048 |
| Sep 29, 2025 | $43.35 | $43.79 | $40.80 | $42.10 | -0.87% | 29,246,824 |
| Sep 22, 2025 | $45.03 | $46.64 | $42.46 | $42.47 | -6.10% | 26,491,834 |
| Sep 15, 2025 | $43.42 | $45.61 | $42.01 | $45.23 | +5.46% | 27,669,189 |
| Sep 8, 2025 | $45.85 | $46.19 | $42.25 | $42.89 | -5.78% | 28,752,174 |
| Sep 2, 2025 | $44.43 | $46.34 | $44.11 | $45.52 | +0.98% | 18,598,096 |
| Aug 25, 2025 | $46.50 | $46.81 | $44.44 | $45.08 | -3.18% | 19,872,758 |
| Aug 18, 2025 | $45.30 | $46.56 | $44.17 | $46.56 | +2.69% | 27,850,640 |
| Aug 11, 2025 | $46.64 | $52.20 | $44.02 | $45.34 | -0.70% | 73,463,534 |
| Aug 4, 2025 | $47.27 | $48.00 | $44.70 | $45.66 | -2.91% | 34,426,177 |
| Jul 28, 2025 | $51.17 | $52.41 | $46.61 | $47.03 | -7.35% | 32,535,381 |
| Jul 21, 2025 | $53.13 | $53.37 | $49.61 | $50.76 | -4.44% | 25,443,050 |
| Jul 14, 2025 | $52.56 | $54.41 | $51.55 | $53.12 | +1.30% | 17,800,528 |
| Jul 7, 2025 | $54.17 | $54.72 | $52.03 | $52.44 | -3.44% | 20,786,130 |
| Jun 30, 2025 | $52.88 | $55.95 | $51.19 | $54.31 | +3.47% | 25,117,387 |
| Jun 23, 2025 | $51.88 | $53.84 | $50.75 | $52.49 | -0.34% | 42,679,434 |
| Jun 16, 2025 | $53.18 | $53.59 | $51.36 | $52.67 | +0.78% | 16,987,425 |
| Jun 9, 2025 | $57.75 | $58.08 | $51.12 | $52.26 | -7.60% | 23,281,761 |
| Jun 2, 2025 | $59.20 | $59.36 | $56.13 | $56.56 | -4.77% | 17,641,727 |
| May 26, 2025 | $56.10 | $61.29 | $55.88 | $59.39 | +1.63% | 20,913,247 |
| May 19, 2025 | $58.50 | $60.42 | $55.88 | $58.44 | -2.44% | 20,962,094 |
| May 12, 2025 | $51.40 | $60.42 | $49.83 | $59.90 | +21.21% | 49,679,357 |
| May 5, 2025 | $49.11 | $50.55 | $47.75 | $49.42 | +1.04% | 16,857,181 |
| Apr 28, 2025 | $46.01 | $49.23 | $45.80 | $48.91 | +8.62% | 19,369,428 |
| Apr 21, 2025 | $41.70 | $45.71 | $40.32 | $45.03 | +5.95% | 17,545,189 |
| Apr 14, 2025 | $44.96 | $45.30 | $41.01 | $42.50 | -2.32% | 16,302,279 |
| Apr 7, 2025 | $37.04 | $46.35 | $35.81 | $43.51 | +9.85% | 51,490,914 |
| Mar 31, 2025 | $42.84 | $44.99 | $34.59 | $39.61 | -10.28% | 57,521,820 |
| Mar 24, 2025 | $47.08 | $49.39 | $43.54 | $44.15 | -4.54% | 19,087,335 |
| Mar 17, 2025 | $46.30 | $48.36 | $43.36 | $46.25 | -0.41% | 17,255,324 |
| Mar 10, 2025 | $45.48 | $48.17 | $44.02 | $46.44 | -0.47% | 23,206,006 |
| Mar 3, 2025 | $48.10 | $54.49 | $45.27 | $46.66 | -3.75% | 36,837,962 |
| Feb 24, 2025 | $48.74 | $51.52 | $46.62 | $48.48 | +0.08% | 27,147,094 |
| Feb 18, 2025 | $52.50 | $53.57 | $47.84 | $48.44 | -6.90% | 18,375,032 |
| Feb 10, 2025 | $57.30 | $57.30 | $50.33 | $52.03 | -7.76% | 27,831,641 |
| Feb 3, 2025 | $56.44 | $60.88 | $54.60 | $56.41 | -5.79% | 19,221,558 |
| Jan 27, 2025 | $58.40 | $64.05 | $58.02 | $59.88 | -0.45% | 20,211,230 |
| Jan 21, 2025 | $59.20 | $60.99 | $57.55 | $60.15 | +3.74% | 13,742,032 |
| Jan 13, 2025 | $55.89 | $59.15 | $53.94 | $57.98 | +2.38% | 15,042,674 |
| Jan 6, 2025 | $57.09 | $57.50 | $54.27 | $56.63 | +0.02% | 12,382,630 |
| Dec 30, 2024 | $54.16 | $57.04 | $53.80 | $56.62 | +1.78% | 9,276,699 |
| Dec 23, 2024 | $56.82 | $57.81 | $55.00 | $55.63 | -2.64% | 6,383,017 |
| Dec 16, 2024 | $57.50 | $58.93 | $53.08 | $57.14 | -0.28% | 13,499,483 |
| Dec 9, 2024 | $57.66 | $58.41 | $54.50 | $57.30 | -0.59% | 14,560,418 |
| Dec 2, 2024 | $58.64 | $60.12 | $57.62 | $57.64 | -1.18% | 15,618,854 |
| Nov 25, 2024 | $58.90 | $59.19 | $56.84 | $58.33 | +0.34% | 11,243,448 |
| Nov 18, 2024 | $51.41 | $58.51 | $49.51 | $58.13 | +11.96% | 17,568,678 |
| Nov 11, 2024 | $52.74 | $56.44 | $49.94 | $51.92 | +0.84% | 32,934,739 |
| Nov 4, 2024 | $46.97 | $51.75 | $46.28 | $51.49 | +10.73% | 18,495,930 |
| Oct 28, 2024 | $51.00 | $51.36 | $46.28 | $46.50 | -8.19% | 14,564,660 |
| Oct 21, 2024 | $48.21 | $51.50 | $46.50 | $50.65 | +4.80% | 17,652,100 |
| Oct 14, 2024 | $49.91 | $50.32 | $47.90 | $48.33 | -3.34% | 13,805,142 |
| Oct 7, 2024 | $51.60 | $52.80 | $49.55 | $50.00 | -3.31% | 15,331,781 |
| Sep 30, 2024 | $51.00 | $51.82 | $48.15 | $51.71 | +1.13% | 16,620,170 |
| Sep 23, 2024 | $50.85 | $52.06 | $49.77 | $51.13 | +2.36% | 19,329,258 |
| Sep 16, 2024 | $49.10 | $52.16 | $48.66 | $49.95 | +2.71% | 25,075,545 |
| Sep 9, 2024 | $44.99 | $49.35 | $43.38 | $48.63 | +9.43% | 23,370,473 |
| Sep 3, 2024 | $47.09 | $47.50 | $42.00 | $44.44 | -5.41% | 17,504,410 |
| Aug 26, 2024 | $44.82 | $48.08 | $44.05 | $46.98 | +5.41% | 36,155,245 |
| Aug 19, 2024 | $42.86 | $45.06 | $41.12 | $44.57 | +4.77% | 23,967,311 |
| Aug 12, 2024 | $40.66 | $43.20 | $38.30 | $42.54 | +5.74% | 43,633,059 |
| Aug 5, 2024 | $35.25 | $40.48 | $35.25 | $40.23 | +4.03% | 23,481,683 |
| Jul 29, 2024 | $40.41 | $41.70 | $37.73 | $38.67 | -3.85% | 20,912,923 |
| Jul 22, 2024 | $40.25 | $41.86 | $37.35 | $40.22 | +0.40% | 17,241,119 |
| Jul 15, 2024 | $37.43 | $42.45 | $36.76 | $40.06 | +6.80% | 32,723,615 |
| Jul 8, 2024 | $37.08 | $38.47 | $36.12 | $37.51 | +0.86% | 19,423,158 |
| Jul 1, 2024 | $38.94 | $39.09 | $36.05 | $37.19 | -4.15% | 15,383,471 |
| Jun 24, 2024 | $38.85 | $39.75 | $37.71 | $38.80 | -2.32% | 26,208,627 |
| Jun 17, 2024 | $41.50 | $42.48 | $38.19 | $39.72 | -5.43% | 27,326,722 |
| Jun 10, 2024 | $42.08 | $44.30 | $41.58 | $42.00 | -0.83% | 19,944,195 |
| Jun 3, 2024 | $42.87 | $43.39 | $40.35 | $42.35 | -0.45% | 19,744,880 |
| May 28, 2024 | $40.58 | $43.54 | $40.46 | $42.54 | +5.74% | 21,722,327 |
| May 20, 2024 | $38.03 | $40.32 | $36.90 | $40.23 | +5.54% | 22,359,409 |
| May 13, 2024 | $30.49 | $38.65 | $30.32 | $38.12 | +25.39% | 59,476,529 |
| May 6, 2024 | $33.79 | $34.93 | $29.84 | $30.40 | -8.63% | 27,184,096 |
| Apr 29, 2024 | $32.51 | $33.71 | $30.93 | $33.27 | +1.46% | 13,343,181 |
| Apr 22, 2024 | $31.70 | $33.00 | $31.53 | $32.79 | +3.83% | 11,214,098 |
| Apr 15, 2024 | $33.00 | $33.82 | $31.54 | $31.58 | -3.92% | 19,458,091 |
| Apr 8, 2024 | $32.31 | $33.32 | $31.67 | $32.87 | +2.78% | 20,338,962 |
| Apr 1, 2024 | $36.00 | $36.00 | $31.16 | $31.98 | -9.61% | 18,820,261 |
| Mar 25, 2024 | $34.81 | $35.94 | $33.67 | $35.38 | +1.93% | 14,091,187 |
| Mar 18, 2024 | $32.88 | $36.15 | $32.59 | $34.71 | +4.45% | 24,776,959 |
| Mar 11, 2024 | $33.00 | $34.38 | $27.37 | $33.23 | +0.42% | 68,739,896 |
| Mar 4, 2024 | $34.50 | $34.72 | $31.94 | $33.09 | -4.50% | 30,306,742 |
| Feb 26, 2024 | $32.44 | $35.58 | $32.39 | $34.65 | +7.61% | 23,110,302 |
| Feb 20, 2024 | $31.46 | $32.92 | $31.10 | $32.20 | +1.45% | 12,726,298 |
| Feb 12, 2024 | $29.60 | $33.25 | $28.50 | $31.74 | +7.59% | 31,980,477 |
| Feb 5, 2024 | $27.52 | $29.67 | $26.87 | $29.50 | +6.50% | 19,940,126 |
| Jan 29, 2024 | $26.33 | $27.77 | $26.10 | $27.70 | +5.52% | 23,819,275 |
| Jan 22, 2024 | $28.12 | $28.62 | $26.03 | $26.25 | -6.12% | 21,218,311 |
| Jan 16, 2024 | $27.92 | $28.71 | $26.67 | $27.96 | -0.21% | 20,925,904 |
| Jan 8, 2024 | $26.74 | $29.09 | $26.70 | $28.02 | +5.46% | 36,828,740 |
| Jan 2, 2024 | $26.62 | $27.49 | $25.78 | $26.57 | -1.48% | 21,076,184 |
| Dec 26, 2023 | $28.15 | $28.67 | $26.86 | $26.97 | -3.78% | 15,696,388 |
| Dec 18, 2023 | $31.00 | $31.96 | $27.11 | $28.03 | -9.23% | 29,791,449 |
| Dec 11, 2023 | $28.66 | $31.50 | $27.54 | $30.88 | +7.86% | 21,562,487 |
| Dec 4, 2023 | $29.84 | $30.72 | $27.04 | $28.63 | -5.39% | 21,149,932 |
| Nov 27, 2023 | $28.50 | $30.31 | $27.75 | $30.26 | +6.25% | 25,464,591 |
| Nov 20, 2023 | $27.70 | $28.78 | $27.48 | $28.48 | +3.19% | 10,120,371 |
| Nov 13, 2023 | $26.94 | $28.14 | $24.15 | $27.60 | +2.60% | 47,550,185 |
| Nov 6, 2023 | $28.19 | $29.12 | $25.88 | $26.90 | -4.13% | 19,486,805 |
| Oct 30, 2023 | $24.80 | $28.91 | $24.69 | $28.06 | +14.48% | 22,107,296 |
| Oct 23, 2023 | $25.01 | $26.24 | $24.37 | $24.51 | -2.12% | 17,006,081 |
| Oct 16, 2023 | $23.81 | $26.22 | $23.81 | $25.04 | +5.79% | 16,139,471 |
| Oct 9, 2023 | $25.41 | $26.25 | $23.41 | $23.67 | -5.73% | 21,544,947 |
| Oct 2, 2023 | $27.53 | $27.73 | $23.65 | $25.11 | -9.74% | 37,788,701 |
| Sep 25, 2023 | $27.42 | $29.05 | $25.51 | $27.82 | -0.93% | 30,548,095 |
| Sep 18, 2023 | $29.66 | $30.63 | $28.01 | $28.08 | -6.24% | 15,680,760 |
| Sep 11, 2023 | $30.00 | $31.05 | $28.71 | $29.95 | +1.22% | 17,903,455 |
| Sep 5, 2023 | $29.60 | $30.74 | $29.13 | $29.59 | +1.23% | 16,534,483 |
| Aug 28, 2023 | $29.08 | $29.87 | $27.61 | $29.23 | +1.67% | 15,666,230 |
| Aug 21, 2023 | $30.66 | $31.05 | $27.21 | $28.75 | -4.99% | 20,336,097 |
| Aug 14, 2023 | $34.32 | $34.81 | $28.55 | $30.26 | -12.42% | 50,666,463 |
| Aug 7, 2023 | $35.37 | $37.08 | $34.21 | $34.55 | -2.21% | 15,481,254 |
| Jul 31, 2023 | $35.49 | $36.12 | $34.48 | $35.33 | +0.28% | 11,370,428 |
| Jul 24, 2023 | $34.80 | $36.83 | $32.15 | $35.23 | +1.76% | 20,537,343 |
| Jul 17, 2023 | $33.37 | $35.85 | $33.13 | $34.62 | +4.47% | 19,334,451 |
| Jul 10, 2023 | $31.55 | $34.48 | $31.55 | $33.14 | +5.44% | 18,950,031 |
| Jul 3, 2023 | $33.10 | $33.68 | $30.71 | $31.43 | -4.76% | 11,390,092 |
| Jun 26, 2023 | $29.83 | $33.17 | $29.83 | $33.00 | +10.89% | 20,622,689 |
| Jun 20, 2023 | $29.78 | $29.98 | $28.26 | $29.76 | -0.57% | 11,421,619 |
| Jun 12, 2023 | $30.56 | $31.36 | $29.22 | $29.93 | -1.16% | 18,733,294 |
| Jun 5, 2023 | $28.09 | $31.45 | $27.64 | $30.28 | +8.26% | 25,714,376 |
| May 30, 2023 | $27.74 | $28.48 | $26.87 | $27.97 | +1.89% | 18,126,349 |
| May 22, 2023 | $26.81 | $27.91 | $25.51 | $27.45 | +2.85% | 21,347,506 |
| May 15, 2023 | $33.06 | $33.76 | $26.10 | $26.69 | -18.80% | 52,434,055 |
| May 8, 2023 | $33.90 | $34.56 | $32.35 | $32.87 | -3.07% | 14,932,255 |
| May 1, 2023 | $32.80 | $34.88 | $31.31 | $33.91 | +4.50% | 16,697,027 |
| Apr 24, 2023 | $33.28 | $33.80 | $30.60 | $32.45 | -2.58% | 18,520,635 |
| Apr 17, 2023 | $30.72 | $33.51 | $29.92 | $33.31 | +8.47% | 22,382,426 |
| Apr 10, 2023 | $28.98 | $32.18 | $28.86 | $30.71 | +4.53% | 18,450,720 |
| Apr 3, 2023 | $30.85 | $33.20 | $28.25 | $29.38 | -5.32% | 31,292,737 |
| Mar 27, 2023 | $31.66 | $31.75 | $29.36 | $31.03 | -1.99% | 26,042,988 |
| Mar 20, 2023 | $21.55 | $31.94 | $21.12 | $31.66 | +46.51% | 75,277,079 |
| Mar 13, 2023 | $20.26 | $22.08 | $19.90 | $21.61 | +5.47% | 10,986,384 |
| Mar 6, 2023 | $22.68 | $22.93 | $20.04 | $20.49 | -10.01% | 9,348,410 |
| Feb 27, 2023 | $20.98 | $23.06 | $20.97 | $22.77 | +10.11% | 10,846,916 |
| Feb 21, 2023 | $21.37 | $21.75 | $20.31 | $20.68 | -4.92% | 8,069,517 |
| Feb 13, 2023 | $21.24 | $23.75 | $20.95 | $21.75 | +3.03% | 10,792,496 |
| Feb 6, 2023 | $22.50 | $22.68 | $20.59 | $21.11 | -7.78% | 9,816,122 |
| Jan 30, 2023 | $22.56 | $24.11 | $22.44 | $22.89 | +0.04% | 12,616,236 |
| Jan 23, 2023 | $21.21 | $23.22 | $21.05 | $22.88 | +8.13% | 11,705,040 |
| Jan 17, 2023 | $20.62 | $21.64 | $20.19 | $21.16 | +2.22% | 8,534,844 |
| Jan 9, 2023 | $19.14 | $21.14 | $18.63 | $20.70 | +8.21% | 13,939,985 |
| Jan 3, 2023 | $17.73 | $19.50 | $16.60 | $19.13 | +11.48% | 10,853,906 |
| Dec 27, 2022 | $16.27 | $17.49 | $16.07 | $17.16 | +5.41% | 6,363,370 |
| Dec 19, 2022 | $16.50 | $17.90 | $15.91 | $16.28 | -1.27% | 9,648,563 |
| Dec 12, 2022 | $17.53 | $18.70 | $16.33 | $16.49 | -5.34% | 7,154,384 |
| Dec 5, 2022 | $19.59 | $19.71 | $17.33 | $17.42 | -11.17% | 6,740,185 |
| Nov 28, 2022 | $18.38 | $19.70 | $18.02 | $19.61 | +6.17% | 8,879,856 |
| Nov 21, 2022 | $17.39 | $18.91 | $16.58 | $18.47 | +9.10% | 9,827,215 |
| Nov 14, 2022 | $19.60 | $20.95 | $16.68 | $16.93 | -13.53% | 21,497,234 |
| Nov 7, 2022 | $17.90 | $19.80 | $16.32 | $19.58 | +11.06% | 13,057,933 |
| Oct 31, 2022 | $17.29 | $18.43 | $16.46 | $17.63 | +0.28% | 9,939,445 |
| Oct 24, 2022 | $16.48 | $18.43 | $15.95 | $17.58 | +6.67% | 9,545,329 |
| Oct 17, 2022 | $16.54 | $17.70 | $15.64 | $16.48 | +2.42% | 9,874,589 |
| Oct 10, 2022 | $16.85 | $17.82 | $15.44 | $16.09 | -4.11% | 9,880,369 |
| Oct 3, 2022 | $16.42 | $18.66 | $16.01 | $16.78 | +4.55% | 8,843,092 |
| Sep 26, 2022 | $17.10 | $18.01 | $15.90 | $16.05 | -6.47% | 13,511,149 |
| Sep 19, 2022 | $17.90 | $18.96 | $16.42 | $17.16 | -5.19% | 12,762,466 |
| Sep 12, 2022 | $20.50 | $21.04 | $17.79 | $18.10 | -10.75% | 11,008,839 |
| Sep 6, 2022 | $19.31 | $20.40 | $18.34 | $20.28 | +4.70% | 7,556,970 |
| Aug 29, 2022 | $20.44 | $21.30 | $18.87 | $19.37 | -7.32% | 11,065,463 |
| Aug 22, 2022 | $21.90 | $22.50 | $20.65 | $20.90 | -6.99% | 9,236,794 |
| Aug 15, 2022 | $24.48 | $25.00 | $22.22 | $22.47 | -8.17% | 19,976,187 |
| Aug 8, 2022 | $23.00 | $24.55 | $22.07 | $24.47 | +7.14% | 10,646,523 |
| Aug 1, 2022 | $21.85 | $23.19 | $21.58 | $22.84 | +4.92% | 8,032,069 |
| Jul 25, 2022 | $19.42 | $21.99 | $18.30 | $21.77 | +11.93% | 11,725,981 |
| Jul 18, 2022 | $17.71 | $19.98 | $17.56 | $19.45 | +13.08% | 11,560,240 |
| Jul 11, 2022 | $17.82 | $18.03 | $16.16 | $17.20 | -4.66% | 9,557,278 |
| Jul 5, 2022 | $17.34 | $18.90 | $17.05 | $18.04 | +2.15% | 6,072,675 |
| Jun 27, 2022 | $19.07 | $19.29 | $16.64 | $17.66 | -7.00% | 8,435,743 |
| Jun 21, 2022 | $17.16 | $19.26 | $16.80 | $18.99 | +11.71% | 7,753,443 |
| Jun 13, 2022 | $19.18 | $19.60 | $16.73 | $17.00 | -15.59% | 10,927,030 |
| Jun 6, 2022 | $22.16 | $22.16 | $19.76 | $20.14 | -8.08% | 8,254,134 |
| May 31, 2022 | $21.13 | $23.03 | $20.50 | $21.91 | +4.33% | 7,324,639 |
| May 23, 2022 | $19.95 | $21.04 | $17.82 | $21.00 | +5.26% | 12,860,015 |
| May 16, 2022 | $20.15 | $23.60 | $18.86 | $19.95 | -1.34% | 28,462,084 |
| May 9, 2022 | $21.50 | $21.65 | $16.38 | $20.22 | -10.25% | 24,407,044 |
| May 2, 2022 | $24.68 | $26.86 | $20.80 | $22.53 | -9.77% | 14,169,292 |
| Apr 25, 2022 | $25.50 | $26.27 | $23.23 | $24.97 | -4.00% | 14,202,854 |
| Apr 18, 2022 | $24.47 | $26.60 | $23.70 | $26.01 | +4.79% | 14,214,710 |
| Apr 11, 2022 | $22.50 | $25.02 | $22.40 | $24.82 | +9.44% | 9,775,059 |
| Apr 4, 2022 | $25.70 | $27.10 | $22.45 | $22.68 | -11.51% | 9,341,023 |
| Mar 28, 2022 | $25.55 | $27.98 | $23.88 | $25.63 | +0.31% | 8,717,959 |
| Mar 21, 2022 | $28.00 | $29.18 | $24.80 | $25.55 | -8.19% | 14,785,729 |
| Mar 14, 2022 | $20.74 | $28.17 | $19.75 | $27.83 | +26.39% | 23,410,209 |
| Mar 7, 2022 | $21.93 | $23.91 | $20.61 | $22.02 | +0.23% | 11,006,868 |
| Feb 28, 2022 | $23.71 | $24.40 | $21.39 | $21.97 | -8.50% | 11,760,697 |
| Feb 22, 2022 | $24.26 | $25.03 | $22.00 | $24.01 | -4.08% | 13,081,983 |
| Feb 14, 2022 | $27.39 | $28.68 | $24.92 | $25.03 | -8.82% | 8,152,023 |
| Feb 7, 2022 | $28.00 | $31.29 | $27.00 | $27.45 | -1.19% | 9,866,132 |
| Jan 31, 2022 | $24.50 | $29.99 | $24.50 | $27.78 | +13.85% | 11,543,350 |
| Jan 24, 2022 | $24.76 | $27.53 | $22.82 | $24.40 | -5.24% | 15,901,080 |
| Jan 18, 2022 | $27.18 | $28.11 | $24.04 | $25.75 | -8.13% | 12,614,128 |
| Jan 10, 2022 | $32.08 | $33.76 | $26.38 | $28.03 | -15.06% | 20,724,954 |
| Jan 3, 2022 | $38.75 | $40.22 | $31.80 | $33.00 | -12.72% | 9,505,041 |
| Dec 27, 2021 | $38.99 | $39.12 | $34.75 | $37.81 | -2.07% | 3,846,837 |
| Dec 20, 2021 | $35.25 | $38.95 | $34.53 | $38.61 | +6.66% | 3,558,919 |
| Dec 13, 2021 | $37.87 | $38.47 | $34.10 | $36.20 | -5.43% | 8,509,949 |
| Dec 6, 2021 | $36.95 | $43.80 | $36.21 | $38.28 | +4.02% | 7,172,090 |
| Nov 29, 2021 | $43.73 | $43.89 | $36.01 | $36.80 | -14.64% | 9,949,741 |
| Nov 22, 2021 | $45.19 | $46.74 | $41.10 | $43.11 | -4.07% | 7,964,906 |
| Nov 15, 2021 | $37.75 | $55.87 | $36.10 | $44.94 | +20.81% | 25,873,139 |
| Nov 8, 2021 | $39.48 | $39.55 | $35.55 | $37.20 | -5.08% | 5,326,952 |
| Nov 1, 2021 | $34.45 | $39.80 | $34.22 | $39.19 | +14.72% | 5,416,202 |
| Oct 25, 2021 | $33.37 | $36.50 | $32.93 | $34.16 | +2.71% | 5,210,253 |
| Oct 18, 2021 | $29.72 | $34.08 | $29.35 | $33.26 | +11.91% | 4,474,578 |
| Oct 11, 2021 | $30.30 | $32.50 | $29.15 | $29.72 | -1.16% | 4,757,418 |
| Oct 4, 2021 | $29.12 | $31.18 | $28.10 | $30.07 | -1.41% | 4,657,156 |
| Sep 27, 2021 | $35.71 | $35.99 | $29.80 | $30.50 | -15.32% | 8,471,527 |
| Sep 20, 2021 | $38.00 | $39.80 | $34.35 | $36.02 | -7.52% | 7,906,068 |
| Sep 15, 2021 | $35.40 | $40.80 | $34.50 | $38.95 | – | 23,886,472 |
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% |