ONON | ON HOLDING N-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ON HOLDING N-A (ONON)

NYSE

$27.45+$0.04 (+0.15%)

Price as of Sep 11, 2026 8:00 PM EDT

$8.5B
Market Cap
-36.09%
1-Year Change
Footwear & Accessories
Industry

1 Month
-11.32%

Low Price$26.84

High Price$32.22
3 Months
-30.09%

Low Price$26.84

High Price$38.88
1 Year
-36.09%

Low Price$26.84

High Price$50.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
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