On Holding AG (ONON) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +12.8%
- 3M
- +0.1%
- YTD
- -20.4%
- 1Y
- +5.2%
- 3Y
- +10.0%
- 5Y
- -0.5%
Loading 10-year price history...
ONON Historical Performance
ONON Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +8.0%
- 2022 annual price return
- -55.6%
- 2023 annual price return
- +58.0%
- 2024 annual price return
- +104.7%
- 2025 annual price return
- -16.1%
- 2026 annual price return
- -25.3%
ONON Stock Price Trajectory (2021–2026)
As of November 8, 2026, On Holding AG (ONON) trades at $37.36, representing a +5.2% return over the past year. The stock has delivered a -2.3% total return over five years (-0.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $64.05 on January 30, 2025. From this peak, ONON has corrected -41.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers NKE (-37.6% 1Y), LULU (-32.3% 1Y), and DECK (+8.6% 1Y), ONON has underperformed the peer group average. Compare ONON vs NKE →
ONON Historical Price Data · from 2021
Rows 1–50 of 1,293| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 36.47 | 38.10 | 36.47 | 37.36 | 7.14M | -0.48% |
| 2026-11-05 | 38.42 | 39.13 | 37.11 | 37.54 | 12.57M | -2.80% |
| 2026-11-04 | 37.43 | 39.09 | 37.31 | 38.62 | 15.78M | +5.81% |
| 2026-11-03 | 35.48 | 36.73 | 35.39 | 36.50 | 9.29M | +2.76% |
| 2026-11-02 | 34.30 | 35.88 | 34.18 | 35.52 | 10.33M | +5.15% |
| 2026-10-30 | 33.04 | 33.94 | 33.00 | 33.78 | 8.99M | +2.99% |
| 2026-10-29 | 32.30 | 33.22 | 32.22 | 32.80 | 14.83M | +2.69% |
| 2026-10-28 | 32.26 | 32.89 | 31.90 | 31.94 | 11.90M | -0.71% |
| 2026-10-27 | 31.90 | 32.48 | 31.28 | 32.17 | 11.92M | -3.01% |
| 2026-10-26 | 32.51 | 33.22 | 31.87 | 33.17 | 5.11M | +2.03% |
| 2026-10-23 | 33.13 | 33.60 | 32.40 | 32.51 | 9.04M | -4.38% |
| 2026-10-22 | 34.00 | 34.82 | 33.72 | 34.00 | 10.74M | -0.64% |
| 2026-10-21 | 35.14 | 35.31 | 34.02 | 34.22 | 7.12M | -3.39% |
| 2026-10-20 | 35.55 | 35.80 | 35.30 | 35.42 | 6.50M | +0.03% |
| 2026-10-19 | 34.52 | 35.86 | 34.45 | 35.41 | 7.25M | +1.90% |
| 2026-10-16 | 35.46 | 35.77 | 34.27 | 34.75 | 10.19M | -1.25% |
| 2026-10-15 | 35.85 | 36.08 | 34.88 | 35.19 | 9.54M | -0.87% |
| 2026-10-14 | 35.46 | 35.72 | 34.98 | 35.50 | 10.05M | +0.03% |
| 2026-10-13 | 35.53 | 35.85 | 35.12 | 35.49 | 8.62M | +0.40% |
| 2026-10-12 | 34.91 | 35.37 | 34.69 | 35.35 | 8.82M | +0.74% |
| 2026-10-09 | 34.03 | 35.17 | 33.85 | 35.09 | 11.14M | +3.08% |
| 2026-10-08 | 32.85 | 34.28 | 32.67 | 34.04 | 13.77M | +2.47% |
| 2026-10-07 | 32.85 | 33.31 | 32.57 | 33.22 | 8.25M | +0.27% |
| 2026-10-06 | 31.98 | 33.17 | 31.70 | 33.13 | 11.16M | +3.92% |
| 2026-10-05 | 30.93 | 31.91 | 30.82 | 31.88 | 10.73M | +3.34% |
| 2026-10-02 | 30.25 | 30.98 | 29.68 | 30.85 | 12.84M | +2.15% |
| 2026-10-01 | 29.94 | 30.35 | 29.56 | 30.20 | 11.82M | +1.99% |
| 2026-09-30 | 29.75 | 29.75 | 29.17 | 29.61 | 9.02M | +0.20% |
| 2026-09-29 | 30.04 | 30.26 | 29.50 | 29.55 | 8.46M | -1.50% |
| 2026-09-28 | 29.66 | 30.24 | 29.28 | 30.00 | 7.46M | +0.13% |
| 2026-09-25 | 30.70 | 31.00 | 29.75 | 29.96 | 12.74M | -1.64% |
| 2026-09-24 | 30.16 | 30.75 | 29.70 | 30.46 | 11.00M | +0.99% |
| 2026-09-23 | 29.99 | 30.77 | 29.51 | 30.16 | 17.75M | +2.62% |
| 2026-09-22 | 30.40 | 31.16 | 29.37 | 29.39 | 43.26M | +7.58% |
| 2026-09-21 | 27.63 | 27.86 | 26.91 | 27.32 | 13.97M | +0.22% |
| 2026-09-18 | 28.36 | 28.38 | 27.02 | 27.26 | 21.21M | -0.26% |
| 2026-09-17 | 27.60 | 27.68 | 26.37 | 27.33 | 10.21M | +0.66% |
| 2026-09-16 | 27.00 | 27.78 | 26.88 | 27.15 | 8.00M | +1.46% |
| 2026-09-15 | 27.30 | 27.42 | 26.62 | 26.76 | 8.83M | -2.58% |
| 2026-09-14 | 27.48 | 27.74 | 27.25 | 27.47 | 7.45M | +0.22% |
| 2026-09-11 | 27.43 | 27.97 | 27.20 | 27.41 | 7.52M | +2.09% |
| 2026-09-10 | 26.75 | 27.15 | 26.60 | 26.85 | 8.67M | +0.04% |
| 2026-09-09 | 26.89 | 27.88 | 26.82 | 26.84 | 9.15M | -1.58% |
| 2026-09-08 | 28.00 | 28.14 | 27.10 | 27.27 | 9.89M | -2.57% |
| 2026-09-04 | 27.80 | 28.36 | 27.80 | 27.99 | 7.24M | -1.30% |
| 2026-09-03 | 27.99 | 28.38 | 27.65 | 28.36 | 4.67M | +2.01% |
| 2026-09-02 | 27.68 | 27.99 | 27.56 | 27.80 | 5.83M | +0.25% |
| 2026-09-01 | 28.20 | 28.27 | 27.71 | 27.73 | 5.77M | -2.70% |
| 2026-08-31 | 28.81 | 28.83 | 28.21 | 28.50 | 6.70M | -1.21% |
| 2026-08-28 | 29.21 | 29.50 | 28.85 | 28.85 | 4.99M | -0.35% |
ONON Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONON — Frequently Asked Questions
Quick answers to the most common questions about buying ONON stock.
How has ONON stock performed recently?
ONON returned +5.2% over the past year, beating its 5-year annualized CAGR of -0.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ONON's all-time high price?
On Holding AG reached $64.05 on 2025-01-30. The 52-week high is $51.08. Current 1-year return of +5.2% places the stock closer to 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.