On Holding AG (ONON) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ONON Historical Performance
Short-Term Returns
ONON Stock Price Trajectory (2021–2026)
As of May 8, 2026, On Holding AG (ONON) trades at $35.65, representing a -26.5% return over the past year. The stock has delivered a +1.9% total return over five years (+0.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $64.05 on January 30, 2025. From this peak, ONON has corrected -44.3%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers NKE (-24.2% 1Y), LULU (-51.5% 1Y), and DECK (-15.0% 1Y), ONON has underperformed the peer group average. Compare ONON vs NKE →
ONON Historical Price Data (2025–2026)
Showing 30 of 1,167 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 36.00 | 36.73 | 35.38 | 35.65 | 5.10M | -1.14% |
| 2026-05-06 | 35.63 | 36.07 | 35.08 | 36.06 | 6.23M | +4.25% |
| 2026-05-05 | 34.57 | 34.85 | 33.81 | 34.59 | 4.82M | +0.87% |
| 2026-05-04 | 34.42 | 35.21 | 34.17 | 34.29 | 4.72M | -0.75% |
| 2026-05-01 | 35.91 | 36.26 | 34.34 | 34.55 | 7.11M | -2.98% |
| 2026-04-30 | 35.34 | 35.98 | 34.88 | 35.61 | 3.48M | +0.79% |
| 2026-04-29 | 35.39 | 35.49 | 34.88 | 35.33 | 2.70M | -0.28% |
| 2026-04-28 | 35.78 | 36.23 | 35.02 | 35.43 | 3.95M | -1.39% |
| 2026-04-27 | 35.92 | 36.25 | 35.36 | 35.93 | 2.62M | -0.88% |
| 2026-04-24 | 35.94 | 36.30 | 35.11 | 36.25 | 4.28M | +0.08% |
| 2026-04-23 | 36.90 | 36.90 | 35.60 | 36.22 | 3.94M | -1.04% |
| 2026-04-22 | 36.87 | 37.20 | 35.87 | 36.60 | 4.48M | -0.35% |
| 2026-04-21 | 37.34 | 37.89 | 36.44 | 36.73 | 3.11M | -1.40% |
| 2026-04-20 | 36.48 | 37.42 | 35.88 | 37.25 | 3.91M | +0.81% |
| 2026-04-17 | 36.70 | 37.77 | 36.70 | 36.95 | 5.46M | +4.32% |
| 2026-04-16 | 36.36 | 36.57 | 35.39 | 35.42 | 4.14M | -0.03% |
| 2026-04-15 | 35.94 | 36.22 | 35.41 | 35.43 | 3.74M | -0.42% |
| 2026-04-14 | 34.32 | 35.85 | 34.32 | 35.58 | 7.36M | +4.07% |
| 2026-04-13 | 33.33 | 34.48 | 33.15 | 34.19 | 4.80M | +1.91% |
| 2026-04-10 | 34.39 | 34.60 | 33.01 | 33.55 | 5.85M | -2.58% |
| 2026-04-09 | 33.60 | 34.53 | 33.33 | 34.44 | 5.24M | +1.86% |
| 2026-04-08 | 34.62 | 35.59 | 33.53 | 33.81 | 8.44M | +4.97% |
| 2026-04-07 | 33.31 | 33.44 | 31.76 | 32.21 | 15.74M | -4.34% |
| 2026-04-06 | 32.95 | 33.97 | 32.81 | 33.67 | 4.27M | +1.94% |
| 2026-04-02 | 33.70 | 34.53 | 32.83 | 33.03 | 6.21M | -5.00% |
| 2026-04-01 | 33.51 | 35.08 | 33.50 | 34.77 | 7.62M | +2.22% |
| 2026-03-31 | 32.48 | 34.24 | 32.28 | 34.02 | 9.65M | +6.70% |
| 2026-03-30 | 32.53 | 33.14 | 31.75 | 31.88 | 7.21M | -1.57% |
| 2026-03-27 | 32.00 | 32.99 | 31.41 | 32.39 | 11.83M | +0.87% |
| 2026-03-26 | 34.82 | 34.95 | 32.05 | 32.11 | 16.68M | -8.67% |
Full ONON Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ONON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ONON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ONON vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonONON — Frequently Asked Questions
Quick answers to the most common questions about buying ONON stock.
How has ONON stock performed recently?
ONON declined -26.5% over the past year, below its 5-year annualized CAGR of +0.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ONON's all-time high price?
On Holding AG reached $64.05 on 2025-01-30. The 52-week high is $61.29. Current 1-year return of -26.5% places the stock further from historical peaks.
Where can I download ONON historical price data?
This page provides ONON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.