On Holding Ltd (ONON) Historical Stock Data
33.27 ↑0.53 (1.62%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONON is down -0.36% a day on average. There have been 15 days where On Holding Ltd closed green and 15 days where ONON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 33.33 | 33.27 | ↓$0.06 (-0.18%) | 32.78 | 33.71 | 2.39M |
| 2024-05-02 | 32.13 | 32.74 | ↑$0.61 (1.90%) | 31.41 | 32.82 | 2.58M |
| 2024-05-01 | 31.87 | 31.29 | ↓$0.58 (-1.82%) | 30.93 | 32.01 | 2.93M |
| 2024-04-30 | 32.51 | 31.75 | ↓$0.76 (-2.34%) | 31.75 | 32.90 | 2.75M |
| 2024-04-29 | 32.51 | 32.61 | ↑$0.10 (0.31%) | 32.23 | 33.47 | 2.70M |
| 2024-04-26 | 32.27 | 32.79 | ↑$0.52 (1.61%) | 31.93 | 33.00 | 2.09M |
| 2024-04-25 | 31.78 | 31.94 | ↑$0.16 (0.50%) | 31.53 | 32.33 | 1.76M |
| 2024-04-24 | 32.61 | 32.36 | ↓$0.25 (-0.77%) | 32.10 | 32.87 | 2.02M |
| 2024-04-23 | 32.12 | 32.56 | ↑$0.44 (1.37%) | 31.81 | 32.61 | 2.91M |
| 2024-04-22 | 31.70 | 31.93 | ↑$0.23 (0.73%) | 31.54 | 32.31 | 2.43M |
| 2024-04-19 | 32.71 | 31.58 | ↓$1.13 (-3.45%) | 31.54 | 33.35 | 3M |
| 2024-04-18 | 33.34 | 33.01 | ↓$0.33 (-0.99%) | 32.49 | 33.60 | 2.41M |
| 2024-04-17 | 33.00 | 33.37 | ↑$0.37 (1.12%) | 32.76 | 33.82 | 4.44M |
| 2024-04-16 | 32.46 | 32.56 | ↑$0.10 (0.31%) | 32.06 | 33.27 | 4.47M |
| 2024-04-15 | 33.00 | 32.21 | ↓$0.79 (-2.39%) | 31.94 | 33.66 | 5.14M |
| 2024-04-12 | 32.49 | 32.87 | ↑$0.38 (1.17%) | 32.04 | 32.98 | 9.49M |
| 2024-04-11 | 32.17 | 32.80 | ↑$0.63 (1.96%) | 31.67 | 32.84 | 2.15M |
| 2024-04-10 | 32.30 | 32.08 | ↓$0.22 (-0.68%) | 32.05 | 33.32 | 2.98M |
| 2024-04-09 | 32.85 | 33.11 | ↑$0.26 (0.79%) | 32.47 | 33.23 | 2.91M |
| 2024-04-08 | 32.31 | 32.57 | ↑$0.26 (0.80%) | 31.96 | 33.01 | 2.82M |
| 2024-04-05 | 32.05 | 31.98 | ↓$0.07 (-0.22%) | 31.16 | 32.19 | 5.65M |
| 2024-04-04 | 33.50 | 32.15 | ↓$1.35 (-4.03%) | 32.09 | 33.70 | 4.04M |
| 2024-04-03 | 34.25 | 33.18 | ↓$1.07 (-3.12%) | 33.14 | 34.29 | 3.27M |
| 2024-04-02 | 34.29 | 34.29 | ↑$0.00 (0.00%) | 33.82 | 34.75 | 2.64M |
| 2024-04-01 | 36.00 | 35.22 | ↓$0.78 (-2.17%) | 34.77 | 36.00 | 3.21M |
| 2024-03-28 | 34.72 | 35.38 | ↑$0.66 (1.90%) | 34.72 | 35.94 | 5.14M |
| 2024-03-27 | 34.49 | 34.74 | ↑$0.25 (0.72%) | 33.67 | 34.81 | 3.58M |
| 2024-03-26 | 34.83 | 34.05 | ↓$0.78 (-2.24%) | 33.83 | 34.93 | 2.87M |
| 2024-03-25 | 34.81 | 34.59 | ↓$0.22 (-0.63%) | 34.42 | 35.14 | 2.50M |
| 2024-03-22 | 35.00 | 34.71 | ↓$0.29 (-0.83%) | 34.26 | 35.24 | 4.35M |
Create an account or log in to view more rows.
$ONON Bears go home!
$ONON Reinvest your dividends
$ONON due for a spike!
$ONON cup and handle forming
$ONON due for a spike!
$ONON i'm out of slaps for the day
$ONON what time we going green?
$ONON push baby push!
$ONON buying!
$ONON HODL!!!