ONON
ON HOLDING N-A (ONON)
NYSE
$30.06+$0.04 (+0.13%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $9.3B
    Market Cap
  • -35.52%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    -19.39%
    Low Price$29.90
    High Price$38.78
  • 3 Months
    -23.40%
    Low Price$29.90
    High Price$40.82
  • 1 Year
    -35.52%
    Low Price$29.90
    High Price$50.63
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
30.36
30.36
29.91
30.02
+0.40%
5,236,157
08/20/2026
31.01
31.04
29.63
29.90
-4.35%
10,030,722
08/19/2026
31.42
31.68
30.98
31.26
+0.74%
6,834,324
08/18/2026
31.40
31.62
30.84
31.03
-0.89%
9,636,495
08/17/2026
32.80
32.93
31.08
31.31
-2.82%
10,178,733
08/14/2026
31.50
32.75
31.27
32.22
+1.99%
9,065,488
08/13/2026
31.46
31.59
30.45
31.59
+1.87%
13,123,018
08/12/2026
31.87
32.01
30.61
31.01
+0.32%
17,001,037
08/11/2026
31.59
31.75
30.11
30.91
-20.29%
43,968,161
08/11/2026
$0.44 Earnings
08/10/2026
38.34
39.05
37.60
38.78
+3.28%
9,483,762
08/07/2026
38.00
38.04
37.16
37.55
+0.56%
5,092,426
08/06/2026
38.02
38.33
37.12
37.34
-2.23%
3,683,052
08/05/2026
38.00
38.72
37.67
38.19
+1.54%
3,353,776
08/04/2026
38.50
38.50
37.58
37.61
-0.90%
3,727,159
08/03/2026
37.76
38.35
37.42
37.95
+4.72%
5,048,373
07/31/2026
37.10
37.10
36.22
36.24
-2.32%
3,113,082
07/30/2026
37.42
37.50
36.51
37.10
-2.14%
4,309,665
07/29/2026
37.41
38.77
37.13
37.91
+0.05%
3,401,451
07/28/2026
37.78
38.37
37.30
37.89
+2.24%
3,379,067
07/27/2026
36.67
37.69
36.67
37.06
+3.46%
5,366,903
07/24/2026
34.86
36.13
34.61
35.82
+2.81%
7,047,385
07/23/2026
36.44
36.44
34.70
34.84
-4.94%
5,167,372
07/22/2026
37.46
37.48
36.08
36.65
-1.58%
4,208,509
07/21/2026
37.58
37.95
36.95
37.24
-1.09%
2,399,888
07/20/2026
37.02
37.85
36.62
37.65
+1.21%
3,751,092
07/17/2026
37.68
38.35
37.05
37.20
-2.62%
3,144,750
07/16/2026
37.86
38.85
36.78
38.20
+1.98%
2,853,800
07/15/2026
37.76
38.43
37.40
37.46
-0.74%
3,130,446
07/14/2026
37.50
38.46
37.50
37.74
-0.47%
2,709,350
07/13/2026
38.83
39.23
37.68
37.92
-1.61%
3,406,726
07/10/2026
37.43
38.82
36.67
38.54
+4.81%
5,773,735
07/09/2026
35.89
37.36
35.67
36.77
+1.07%
3,443,393
07/08/2026
36.05
36.55
35.28
36.38
-0.66%
3,392,540
07/07/2026
36.96
37.14
35.88
36.62
-0.68%
4,192,005
07/06/2026
36.95
37.45
36.12
36.87
+0.11%
4,225,919
07/02/2026
36.50
37.25
35.86
36.83
+3.57%
4,168,125
07/01/2026
35.58
36.49
35.27
35.56
+0.40%
5,581,243
06/30/2026
35.38
35.89
34.67
35.42
0.00%
6,535,577
06/29/2026
36.89
37.34
35.36
35.42
-4.45%
4,297,138
06/26/2026
36.31
37.45
35.68
37.07
+1.34%
5,361,342
06/25/2026
37.72
38.36
36.41
36.58
-0.92%
5,119,178
06/24/2026
35.63
36.92
35.22
36.92
+5.07%
8,130,341
06/23/2026
35.79
36.10
35.09
35.14
-2.95%
4,848,008
06/22/2026
38.68
38.68
35.63
36.21
-6.87%
8,331,888
06/18/2026
38.11
39.20
37.99
38.88
+3.08%
4,097,369
06/17/2026
38.17
39.15
37.57
37.72
-0.89%
6,566,429
06/16/2026
38.65
39.29
37.94
38.06
-1.63%
4,528,028
06/15/2026
39.60
39.75
38.14
38.69
+0.29%
3,333,460
06/12/2026
39.50
39.75
38.48
38.58
-1.61%
3,831,783
06/11/2026
37.32
39.22
37.32
39.21
+3.18%
4,668,678
06/10/2026
37.75
38.49
37.36
38.00
-0.65%
3,396,681
06/09/2026
37.46
38.92
37.29
38.25
+3.07%
4,432,095
06/08/2026
36.43
37.21
35.78
37.11
+0.08%
4,092,680
06/05/2026
37.20
37.63
36.66
37.08
-1.04%
4,174,524
06/04/2026
37.79
37.90
37.05
37.47
-0.13%
5,237,384
06/03/2026
38.00
38.00
36.77
37.52
-2.09%
3,917,197
06/02/2026
39.24
39.25
38.06
38.32
-3.31%
5,763,023
06/01/2026
40.67
41.41
39.60
39.63
-2.92%
7,407,191
05/29/2026
39.75
41.00
39.61
40.82
+2.69%
4,801,223
05/28/2026
39.19
40.07
38.58
39.75
+0.33%
5,069,823
05/27/2026
41.12
41.28
39.59
39.62
-1.74%
5,754,803
05/26/2026
40.03
40.46
39.44
40.32
+1.28%
5,543,193
05/22/2026
39.40
40.16
39.26
39.81
+1.58%
5,118,705
05/21/2026
37.58
39.26
37.01
39.19
+3.54%
8,110,572
05/20/2026
37.24
37.95
36.14
37.85
+1.37%
7,013,443
05/19/2026
38.17
38.30
37.04
37.34
-1.99%
5,243,524
05/18/2026
36.90
38.27
36.85
38.10
+2.25%
6,475,391
05/15/2026
37.00
37.65
35.96
37.26
+1.14%
8,409,506
05/14/2026
35.39
36.98
35.31
36.84
+4.10%
9,861,529
05/13/2026
33.78
35.94
33.56
35.39
+4.61%
15,484,887
05/12/2026
32.12
34.23
31.62
33.83
-0.62%
16,628,402
05/12/2026
$0.47 Earnings
05/11/2026
35.01
35.34
33.57
34.04
-3.41%
11,180,580
05/08/2026
35.65
35.75
34.82
35.24
-1.15%
6,087,118
05/07/2026
36.00
36.73
35.38
35.65
-1.14%
6,810,986
05/06/2026
35.63
36.07
35.08
36.06
+4.25%
6,277,859
05/05/2026
34.57
34.85
33.81
34.59
+0.87%
4,895,772
05/04/2026
34.42
35.21
34.17
34.29
-0.72%
4,787,828
05/01/2026
35.91
36.26
34.33
34.54
-3.00%
7,188,253
04/30/2026
35.33
35.98
34.88
35.61
+0.79%
3,482,733
04/29/2026
35.39
35.49
34.88
35.33
-0.28%
3,184,839
04/28/2026
35.78
36.23
35.01
35.43
-1.39%
4,352,311
04/27/2026
35.92
36.25
35.36
35.93
-0.88%
3,137,123
04/24/2026
35.89
36.30
35.10
36.25
+0.08%
4,441,062
04/23/2026
36.90
36.90
35.60
36.22
-1.04%
3,987,351
04/22/2026
36.87
37.18
35.87
36.60
-0.35%
4,630,662
04/21/2026
37.34
37.89
36.44
36.73
-1.40%
3,115,317
04/20/2026
36.48
37.42
35.88
37.25
+0.81%
4,162,378
04/17/2026
36.70
37.77
36.70
36.95
+4.32%
5,796,069
04/16/2026
36.20
36.57
35.39
35.42
-0.03%
4,158,228
04/15/2026
35.94
36.22
35.41
35.43
-0.42%
5,666,710
04/14/2026
34.39
35.85
34.34
35.58
+4.07%
7,918,891
04/13/2026
33.33
34.48
33.15
34.19
+1.91%
4,803,281
04/10/2026
34.39
34.60
33.01
33.55
-2.58%
5,941,247
04/09/2026
33.60
34.53
33.20
34.44
+1.86%
5,350,623
04/08/2026
34.60
35.59
33.53
33.81
+4.97%
8,573,786
04/07/2026
33.31
33.44
31.76
32.21
-4.34%
15,912,914
04/06/2026
32.95
33.97
32.81
33.67
+1.94%
4,467,647
04/02/2026
33.98
34.53
32.83
33.03
-5.00%
8,097,037