ONON
ON HOLDING N-A (ONON)
NYSE
$32.54+$0.03 (+0.09%)
Price as of Oct 23, 2026 7:52 PM EDT
  • $10.5B
    Market Cap
  • -22.04%
    1-Year Change
  • Footwear & Accessories
    Industry
  • 1 Month
    +7.79%
    Low Price$29.55
    High Price$35.50
  • 3 Months
    -6.69%
    Low Price$26.76
    High Price$38.78
  • 1 Year
    -22.04%
    Low Price$26.76
    High Price$50.63
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
33.13
33.60
32.40
32.51
-4.38%
9,039,084
10/22/2026
34.00
34.82
33.72
34.00
-0.64%
10,741,676
10/21/2026
35.14
35.31
34.02
34.22
-3.39%
7,124,694
10/20/2026
35.55
35.80
35.30
35.42
+0.03%
6,499,431
10/19/2026
34.52
35.86
34.45
35.41
+1.90%
7,254,673
10/16/2026
35.46
35.77
34.27
34.75
-1.25%
10,190,773
10/15/2026
35.85
36.08
34.88
35.19
-0.87%
9,540,656
10/14/2026
35.46
35.72
34.98
35.50
+0.03%
10,050,727
10/13/2026
35.53
35.85
35.12
35.49
+0.40%
8,624,770
10/12/2026
34.91
35.37
34.69
35.35
+0.74%
8,824,151
10/09/2026
34.03
35.17
33.85
35.09
+3.08%
11,138,367
10/08/2026
32.85
34.28
32.67
34.04
+2.47%
13,772,986
10/07/2026
32.85
33.31
32.57
33.22
+0.27%
8,252,136
10/06/2026
31.98
33.17
31.70
33.13
+3.92%
11,155,365
10/05/2026
30.93
31.91
30.82
31.88
+3.34%
10,726,546
10/02/2026
30.25
30.98
29.68
30.85
+2.15%
12,836,333
10/01/2026
29.94
30.35
29.56
30.20
+1.99%
11,815,782
09/30/2026
29.75
29.75
29.17
29.61
+0.20%
9,019,733
09/29/2026
30.04
30.26
29.50
29.55
-1.50%
8,455,886
09/28/2026
29.66
30.24
29.28
30.00
+0.13%
7,459,012
09/25/2026
30.70
31.00
29.75
29.96
-1.64%
12,777,249
09/24/2026
30.16
30.75
29.70
30.46
+0.99%
10,999,442
09/23/2026
29.99
30.77
29.51
30.16
+2.62%
17,752,398
09/22/2026
30.40
31.16
29.37
29.39
+7.58%
43,259,784
09/21/2026
27.63
27.86
26.91
27.32
+0.22%
13,966,763
09/18/2026
28.36
28.38
27.02
27.26
-0.26%
21,207,885
09/17/2026
27.60
27.68
26.37
27.33
+0.66%
10,205,777
09/16/2026
27.00
27.78
26.88
27.15
+1.46%
8,003,350
09/15/2026
27.30
27.42
26.62
26.76
-2.58%
8,833,629
09/14/2026
27.48
27.74
27.25
27.47
+0.22%
8,198,167
09/11/2026
27.43
27.97
27.20
27.41
+2.09%
7,687,283
09/10/2026
26.75
27.15
26.60
26.85
+0.04%
8,666,541
09/09/2026
26.89
27.88
26.82
26.84
-1.58%
9,153,680
09/08/2026
28.00
28.14
27.10
27.27
-2.57%
9,873,179
09/04/2026
27.80
28.36
27.80
27.99
-1.30%
7,244,250
09/03/2026
27.99
28.38
27.65
28.36
+2.01%
4,673,758
09/02/2026
27.68
27.99
27.56
27.80
+0.25%
5,827,278
09/01/2026
28.20
28.27
27.71
27.73
-2.70%
5,775,326
08/31/2026
28.81
28.83
28.21
28.50
-1.21%
6,697,966
08/28/2026
29.21
29.50
28.85
28.85
-0.35%
4,991,095
08/27/2026
29.42
29.67
28.82
28.95
-0.96%
6,165,766
08/26/2026
29.01
29.40
28.65
29.23
+1.39%
7,256,716
08/25/2026
28.88
29.08
28.55
28.83
-2.30%
10,023,543
08/24/2026
30.00
30.25
29.26
29.51
-1.70%
7,227,030
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