On Holding AG (ONON) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -1.3%
- 3M
- +13.7%
- YTD
- -22.0%
- 1Y
- -32.6%
- 3Y
- +5.2%
- 5Y
- +0.9%
Loading 10-year price history...
ONON Historical Performance
ONON Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +8.0%
- 2022 annual price return
- -55.6%
- 2023 annual price return
- +58.0%
- 2024 annual price return
- +104.7%
- 2025 annual price return
- -16.1%
- 2026 annual price return
- -1.0%
ONON Stock Price Trajectory (2021–2026)
As of July 8, 2026, On Holding AG (ONON) trades at $36.62, representing a -32.6% return over the past year. The stock has delivered a +4.6% total return over five years (+0.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $64.05 on January 30, 2025. From this peak, ONON has corrected -42.8%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers NKE (-43.5% 1Y), LULU (-51.6% 1Y), and DECK (+0.3% 1Y), ONON has underperformed the peer group average. Compare ONON vs NKE →
ONON Historical Price Data · from 2021
Rows 1–50 of 1,207| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 36.96 | 37.14 | 35.88 | 36.62 | 4.11M | -0.68% |
| 2026-07-06 | 36.91 | 37.45 | 36.12 | 36.87 | 3.52M | +0.11% |
| 2026-07-02 | 36.50 | 37.25 | 35.86 | 36.83 | 4.04M | +3.57% |
| 2026-07-01 | 35.58 | 36.48 | 35.27 | 35.56 | 5.27M | +0.40% |
| 2026-06-30 | 35.38 | 35.89 | 34.67 | 35.42 | 5.92M | 0.00% |
| 2026-06-29 | 36.89 | 37.24 | 35.36 | 35.42 | 4.23M | -4.45% |
| 2026-06-26 | 36.31 | 37.45 | 35.68 | 37.07 | 1.66M | +1.34% |
| 2026-06-25 | 37.66 | 38.36 | 36.41 | 36.58 | 4.96M | -0.91% |
| 2026-06-24 | 35.63 | 36.92 | 35.22 | 36.91 | 7.30M | +5.05% |
| 2026-06-23 | 35.80 | 36.10 | 35.12 | 35.14 | 4.68M | -2.95% |
| 2026-06-22 | 37.91 | 38.68 | 35.63 | 36.21 | 8.19M | -6.87% |
| 2026-06-18 | 38.11 | 39.20 | 38.11 | 38.88 | 3.92M | +3.08% |
| 2026-06-17 | 38.17 | 39.15 | 37.65 | 37.72 | 5.60M | -0.89% |
| 2026-06-16 | 38.65 | 39.29 | 37.94 | 38.06 | 4.43M | -1.63% |
| 2026-06-15 | 39.60 | 39.74 | 38.14 | 38.69 | 3.30M | +0.29% |
| 2026-06-12 | 39.50 | 39.74 | 38.48 | 38.58 | 3.18M | -1.61% |
| 2026-06-11 | 37.32 | 39.21 | 37.32 | 39.21 | 4.66M | +3.18% |
| 2026-06-10 | 37.91 | 38.49 | 37.36 | 38.00 | 2.62M | -0.65% |
| 2026-06-09 | 37.46 | 38.92 | 37.29 | 38.25 | 4.43M | +3.07% |
| 2026-06-08 | 36.43 | 37.21 | 35.78 | 37.11 | 4.03M | +0.08% |
| 2026-06-05 | 37.37 | 37.63 | 36.66 | 37.08 | 3.41M | -1.04% |
| 2026-06-04 | 37.79 | 37.90 | 37.05 | 37.47 | 5.08M | -0.13% |
| 2026-06-03 | 38.00 | 38.00 | 36.77 | 37.52 | 3.90M | -2.09% |
| 2026-06-02 | 39.24 | 39.25 | 38.06 | 38.32 | 5.56M | -3.31% |
| 2026-06-01 | 40.67 | 41.41 | 39.60 | 39.63 | 6.09M | -2.92% |
| 2026-05-29 | 39.84 | 41.00 | 39.64 | 40.82 | 3.76M | +2.69% |
| 2026-05-28 | 39.19 | 40.07 | 38.61 | 39.75 | 5.01M | +0.33% |
| 2026-05-27 | 41.09 | 41.28 | 39.59 | 39.62 | 5.67M | -1.74% |
| 2026-05-26 | 40.03 | 40.45 | 39.44 | 40.32 | 5.49M | +1.28% |
| 2026-05-22 | 39.40 | 40.16 | 39.26 | 39.81 | 755K | +1.58% |
| 2026-05-21 | 37.58 | 39.25 | 37.01 | 39.19 | 8.07M | +3.54% |
| 2026-05-20 | 37.24 | 37.95 | 36.14 | 37.85 | 7.01M | +1.37% |
| 2026-05-19 | 38.17 | 38.30 | 37.04 | 37.34 | 4.55M | -1.99% |
| 2026-05-18 | 36.87 | 38.27 | 36.85 | 38.10 | 6.28M | +2.25% |
| 2026-05-15 | 37.00 | 37.65 | 35.96 | 37.26 | 8.33M | +1.14% |
| 2026-05-14 | 35.48 | 36.98 | 35.35 | 36.84 | 9.78M | +4.10% |
| 2026-05-13 | 33.78 | 35.94 | 33.56 | 35.39 | 15.41M | +4.61% |
| 2026-05-12 | 32.12 | 34.21 | 31.62 | 33.83 | 16.60M | -0.62% |
| 2026-05-11 | 35.01 | 35.34 | 33.57 | 34.04 | 11.12M | -3.41% |
| 2026-05-08 | 35.65 | 35.75 | 34.82 | 35.24 | 5.99M | -1.15% |
| 2026-05-07 | 36.00 | 36.73 | 35.38 | 35.65 | 5.10M | -1.14% |
| 2026-05-06 | 35.63 | 36.07 | 35.08 | 36.06 | 6.23M | +4.25% |
| 2026-05-05 | 34.57 | 34.85 | 33.81 | 34.59 | 4.82M | +0.87% |
| 2026-05-04 | 34.42 | 35.21 | 34.17 | 34.29 | 4.72M | -0.75% |
| 2026-05-01 | 35.91 | 36.26 | 34.34 | 34.55 | 7.11M | -2.98% |
| 2026-04-30 | 35.34 | 35.98 | 34.88 | 35.61 | 3.48M | +0.79% |
| 2026-04-29 | 35.39 | 35.49 | 34.88 | 35.33 | 2.70M | -0.28% |
| 2026-04-28 | 35.78 | 36.23 | 35.02 | 35.43 | 3.95M | -1.39% |
| 2026-04-27 | 35.92 | 36.25 | 35.36 | 35.93 | 2.62M | -0.88% |
| 2026-04-24 | 35.94 | 36.30 | 35.11 | 36.25 | 4.28M | +0.08% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ONON — Frequently Asked Questions
Quick answers to the most common questions about buying ONON stock.
How has ONON stock performed recently?
ONON declined -32.6% over the past year, below its 5-year annualized CAGR of +0.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ONON's all-time high price?
On Holding AG reached $64.05 on 2025-01-30. The 52-week high is $54.72. Current 1-year return of -32.6% places the stock further from historical peaks.
Where can I download ONON historical price data?
This page provides ONON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.