On Holding Ltd (ONON) Historical Stock Data
49.42 ↓0.30 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONON is up 1.56% a day on average. There have been 18 days where On Holding Ltd closed green and 12 days where ONON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 49.47 | 49.42 | ↓$0.05 (-0.10%) | 49.11 | 50.10 | 2.61M |
| 2025-05-08 | 49.45 | 49.72 | ↑$0.27 (0.55%) | 48.96 | 50.55 | 5.09M |
| 2025-05-07 | 48.56 | 48.53 | ↓$0.03 (-0.06%) | 48.02 | 49.48 | 2.93M |
| 2025-05-06 | 48.14 | 48.20 | ↑$0.06 (0.12%) | 47.75 | 48.95 | 3.26M |
| 2025-05-05 | 49.11 | 48.89 | ↓$0.22 (-0.45%) | 48.70 | 49.59 | 2.96M |
| 2025-05-02 | 48.35 | 48.91 | ↑$0.56 (1.16%) | 47.74 | 49.23 | 4.18M |
| 2025-05-01 | 48.42 | 47.72 | ↓$0.70 (-1.45%) | 47.67 | 48.93 | 3.05M |
| 2025-04-30 | 46.37 | 48.11 | ↑$1.74 (3.75%) | 45.90 | 48.20 | 3.41M |
| 2025-04-29 | 46.33 | 47.90 | ↑$1.57 (3.39%) | 46.33 | 48.18 | 3.66M |
| 2025-04-28 | 46.01 | 46.59 | ↑$0.58 (1.26%) | 45.80 | 46.99 | 5.07M |
| 2025-04-25 | 44.66 | 45.03 | ↑$0.37 (0.83%) | 44.07 | 45.61 | 3.85M |
| 2025-04-24 | 44.22 | 44.76 | ↑$0.54 (1.22%) | 44.08 | 45.09 | 2.48M |
| 2025-04-23 | 44.51 | 43.93 | ↓$0.58 (-1.30%) | 43.86 | 45.71 | 3.87M |
| 2025-04-22 | 42.14 | 42.63 | ↑$0.49 (1.16%) | 41.54 | 43.37 | 3.78M |
| 2025-04-21 | 41.70 | 41.31 | ↓$0.39 (-0.94%) | 40.32 | 41.94 | 3.55M |
| 2025-04-17 | 42.20 | 42.50 | ↑$0.30 (0.71%) | 41.62 | 42.53 | 3.07M |
| 2025-04-16 | 42.34 | 41.75 | ↓$0.59 (-1.39%) | 41.01 | 42.52 | 4.28M |
| 2025-04-15 | 43.19 | 42.67 | ↓$0.52 (-1.20%) | 41.79 | 43.29 | 3.90M |
| 2025-04-14 | 44.96 | 43.17 | ↓$1.79 (-3.98%) | 42.77 | 45.30 | 5.05M |
| 2025-04-11 | 42.57 | 43.51 | ↑$0.94 (2.21%) | 41.94 | 43.98 | 4.35M |
| 2025-04-10 | 43.15 | 43.02 | ↓$0.13 (-0.30%) | 41.17 | 43.77 | 6.68M |
| 2025-04-09 | 38.56 | 45.01 | ↑$6.45 (16.73%) | 38.25 | 46.35 | 16.55M |
| 2025-04-08 | 42.42 | 38.91 | ↓$3.51 (-8.26%) | 37.97 | 42.51 | 9.51M |
| 2025-04-07 | 37.04 | 40.97 | ↑$3.93 (10.61%) | 35.81 | 41.33 | 14.40M |
| 2025-04-04 | 35.15 | 39.61 | ↑$4.46 (12.69%) | 34.59 | 42.01 | 20.43M |
| 2025-04-03 | 37.50 | 37.65 | ↑$0.15 (0.40%) | 37.09 | 40.37 | 20.16M |
| 2025-04-02 | 42.08 | 44.92 | ↑$2.84 (6.75%) | 42.02 | 44.99 | 5.03M |
| 2025-04-01 | 41.92 | 42.70 | ↑$0.78 (1.86%) | 41.28 | 43.30 | 6.55M |
| 2025-03-31 | 42.84 | 43.92 | ↑$1.08 (2.52%) | 41.23 | 43.97 | 5.29M |
| 2025-03-28 | 44.84 | 44.15 | ↓$0.69 (-1.54%) | 43.54 | 45.00 | 4.70M |
Create an account or log in to view more rows.
$ONON omg this is bullshit
$ONON we back
$ONON bear trap
$ONON what happened
$ONON we had no volume for days before the last big rip
$ONON lfg!!! So much movement ! Buy n hodl!
$ONON Bears go home!
$ONON Reinvest your dividends
$ONON due for a spike!
$ONON cup and handle forming