On Holding Ltd (ONON) Historical Stock Data
46.49 ↓1.40 (-2.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONON is up 0.15% a day on average. There have been 16 days where On Holding Ltd closed green and 14 days where ONON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.80 | 46.49 | ↓$1.31 (-2.74%) | 46.40 | 47.80 | 2.11M |
| 2025-12-23 | 48.02 | 47.89 | ↓$0.13 (-0.27%) | 47.52 | 48.18 | 3.11M |
| 2025-12-22 | 48.94 | 48.14 | ↓$0.80 (-1.63%) | 47.84 | 49.00 | 3.92M |
| 2025-12-19 | 48.00 | 48.57 | ↑$0.57 (1.19%) | 47.67 | 48.90 | 5.61M |
| 2025-12-18 | 48.51 | 48.46 | ↓$0.05 (-0.10%) | 48.27 | 49.78 | 4.14M |
| 2025-12-17 | 48.21 | 48.10 | ↓$0.11 (-0.23%) | 47.73 | 48.62 | 3.37M |
| 2025-12-16 | 48.00 | 48.29 | ↑$0.29 (0.60%) | 47.94 | 49.54 | 4.71M |
| 2025-12-15 | 48.83 | 47.79 | ↓$1.04 (-2.13%) | 47.23 | 48.90 | 5.05M |
| 2025-12-12 | 49.48 | 48.76 | ↓$0.72 (-1.46%) | 48.57 | 50.02 | 3.67M |
| 2025-12-11 | 48.20 | 49.50 | ↑$1.30 (2.70%) | 47.80 | 49.58 | 5.54M |
| 2025-12-10 | 47.70 | 48.72 | ↑$1.02 (2.14%) | 47.60 | 49.52 | 6.91M |
| 2025-12-09 | 47.10 | 47.31 | ↑$0.21 (0.45%) | 46.54 | 47.75 | 2.88M |
| 2025-12-08 | 47.84 | 47.02 | ↓$0.82 (-1.71%) | 45.83 | 47.90 | 5.63M |
| 2025-12-05 | 46.57 | 48.14 | ↑$1.57 (3.37%) | 46.57 | 48.16 | 5.85M |
| 2025-12-04 | 47.28 | 46.51 | ↓$0.77 (-1.63%) | 46.30 | 47.87 | 3.59M |
| 2025-12-03 | 45.34 | 47.07 | ↑$1.73 (3.82%) | 45.15 | 47.58 | 6.65M |
| 2025-12-02 | 45.00 | 45.15 | ↑$0.15 (0.33%) | 44.87 | 46.05 | 5.84M |
| 2025-12-01 | 43.52 | 44.68 | ↑$1.16 (2.67%) | 43.17 | 45.38 | 9.11M |
| 2025-11-28 | 43.34 | 43.99 | ↑$0.65 (1.50%) | 43.28 | 44.24 | 3.02M |
| 2025-11-26 | 41.97 | 43.19 | ↑$1.22 (2.91%) | 41.51 | 43.44 | 4.83M |
| 2025-11-25 | 40.75 | 41.76 | ↑$1.01 (2.48%) | 40.26 | 42.85 | 6.24M |
| 2025-11-24 | 41.05 | 40.79 | ↓$0.26 (-0.63%) | 40.63 | 41.60 | 5.13M |
| 2025-11-21 | 41.57 | 41.28 | ↓$0.29 (-0.70%) | 40.45 | 42.07 | 6.73M |
| 2025-11-20 | 42.97 | 41.42 | ↓$1.55 (-3.61%) | 41.33 | 43.57 | 8.10M |
| 2025-11-19 | 42.72 | 43.30 | ↑$0.58 (1.36%) | 42.18 | 43.46 | 5.98M |
| 2025-11-18 | 41.68 | 42.66 | ↑$0.98 (2.35%) | 41.24 | 42.71 | 6.77M |
| 2025-11-17 | 42.00 | 41.40 | ↓$0.60 (-1.43%) | 41.08 | 42.90 | 7.37M |
| 2025-11-14 | 42.40 | 42.40 | ↑$0.00 (0.00%) | 42.01 | 44.14 | 13.49M |
| 2025-11-13 | 42.29 | 42.40 | ↑$0.11 (0.26%) | 41.45 | 44.73 | 19.69M |
| 2025-11-12 | 43.84 | 41.51 | ↓$2.33 (-5.31%) | 41.01 | 44.87 | 48.48M |
Create an account or log in to view more rows.
$ONON hold and buy… go green go!!!
$ONON diversified
$ONON eyeing for a scalp
$ONON omg this is bullshit
$ONON we back
$ONON bear trap
$ONON what happened
$ONON we had no volume for days before the last big rip
$ONON lfg!!! So much movement ! Buy n hodl!
$ONON Bears go home!