On Holding AG
ONONNYSEConsumer Cyclical● Active
$36.92
$-0.16(-0.43%)
Market Cap$12.3B
P/E Ratio—
52W High$58.25
52W Low$31.41
On Holding AG（ONON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onon · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$64.05
Jan 30, 2025
-43.4% from here
5-Year Low5Y
$15.44
Oct 11, 2022
+134.9% from low
IPO Priceadj.
$35.00
Sep 15, 2021
+3.6% since IPO
1 Year Ago
$56.46
Jun 9, 2025
-35.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ONON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $37.20 | $37.63 | $36.66 | $37.08 | $37.08 | 4.2M | -0.32% |
| Jun 4, 2026 | $37.79 | $37.90 | $37.05 | $37.47 | $37.47 | 5.2M | -0.85% |
| Jun 3, 2026 | $38.00 | $38.00 | $36.77 | $37.52 | $37.52 | 3.9M | -1.26% |
| Jun 2, 2026 | $39.24 | $39.25 | $38.06 | $38.32 | $38.32 | 5.8M | -2.34% |
| Jun 1, 2026 | $40.67 | $41.41 | $39.60 | $39.63 | $39.63 | 7.4M | -2.56% |
| May 29, 2026 | $39.75 | $41.00 | $39.61 | $40.82 | $40.82 | 4.8M | +2.69% |
| May 28, 2026 | $39.19 | $40.07 | $38.58 | $39.75 | $39.75 | 5.1M | +1.43% |
| May 27, 2026 | $41.12 | $41.28 | $39.59 | $39.62 | $39.62 | 5.8M | -3.65% |
| May 26, 2026 | $40.03 | $40.46 | $39.44 | $40.32 | $40.32 | 5.5M | +0.72% |
| May 22, 2026 | $39.40 | $40.16 | $39.26 | $39.81 | $39.81 | 5.1M | +1.04% |
| May 21, 2026 | $37.58 | $39.26 | $37.01 | $39.19 | $39.19 | 8.1M | +4.28% |
| May 20, 2026 | $37.24 | $37.95 | $36.14 | $37.85 | $37.85 | 7.0M | +1.64% |
| May 19, 2026 | $38.17 | $38.30 | $37.04 | $37.34 | $37.34 | 5.2M | -2.17% |
| May 18, 2026 | $36.90 | $38.27 | $36.85 | $38.10 | $38.10 | 6.5M | +3.25% |
| May 15, 2026 | $37.00 | $37.65 | $35.96 | $37.26 | $37.26 | 8.4M | +0.70% |
| May 14, 2026 | $35.39 | $36.98 | $35.31 | $36.84 | $36.84 | 9.9M | +4.10% |
| May 13, 2026 | $33.78 | $35.94 | $33.56 | $35.39 | $35.39 | 15.5M | +4.77% |
| May 12, 2026 | $32.12 | $34.23 | $31.62 | $33.83 | $33.83 | 16.6M | +5.32% |
| May 11, 2026 | $35.01 | $35.34 | $33.57 | $34.04 | $34.04 | 11.2M | -2.77% |
| May 8, 2026 | $35.65 | $35.75 | $34.82 | $35.24 | $35.24 | 6.1M | -1.15% |
Showing 1–20 of 1,186 records
Annual Stock Price Performance · ONON
Jan 1 → Dec 31 · 6 years2026-20.8%$46.84 → $37.08
-20.8%
2025-16.0%$55.34 → $46.48
-16.0%
2024+105.7%$26.62 → $54.77
+105.7%
2023+52.1%$17.73 → $26.97
+52.1%
2022-55.7%$38.75 → $17.16
-55.7%
2021+6.8%$35.40 → $37.81
+6.8%
Best Year2024 · +105.7%
Worst Year2022 · -55.7%
Positive Years3 / 6
Avg Annual Return+12.0%
6Y Total Return+4.7%
6Y CAGR~+0.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in ONON?
If you invested $1,000 in ONON at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,036
Total Return+3.6%
CAGR~+0.7% / yr
Profit+$36
Based on Sep 15, 2021 · $35.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
On Holding AG（ONON）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $36.28。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONON 历史股价FMP 日线复权 OHLCV