On Holding Ltd (ONON) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 60 out of 100 (momentum 45 · quality 69 · valuation 45), as of 2026-11-11.
Signal: Stochastic turned down — Its stochastic crossed down from overbought (%K 78.9 under %D 84.2) 2 sessions ago — momentum is cooling. (as of 2026-11-09)
Trend: On Holding Ltd trades 18.4% above its 50-day and 3.2% above its 200-day moving average. (as of 2026-11-09)
Index seat: HALO Growth 100

On Holding designs and sells performance running shoes, apparel and accessories under the On brand, based in Zurich, Switzerland. It reaches athletes through wholesale, its own stores, specialty and lifestyle retailers, and e-commerce across Europe, the Americas and Asia-Pacific.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ONON overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	34.72	35.58	33.87	34.70	-7.54%	24,975,120
2026-11-09	37.67	37.99	36.87	37.53	+0.46%	23,265,600
2026-11-06	36.47	38.10	36.13	37.36	-0.48%	7,251,500
2026-11-05	38.42	39.13	37.11	37.54	-2.80%	12,570,300
2026-11-04	37.43	39.09	37.31	38.62	+5.81%	15,783,000
2026-11-03	35.48	36.73	35.39	36.50	+2.76%	9,286,400
2026-11-02	34.30	35.88	34.18	35.52	+5.15%	10,322,700
2026-10-30	33.04	33.94	33.00	33.78	+2.99%	8,986,600
2026-10-29	32.30	33.22	32.22	32.80	+2.69%	14,824,700
2026-10-28	32.26	32.89	31.90	31.94	-0.71%	11,897,900
2026-10-27	31.90	32.48	31.28	32.17	-3.01%	11,922,100
2026-10-26	32.51	33.22	31.87	33.17	+2.03%	5,109,400
2026-10-23	33.13	33.60	32.40	32.51	-4.38%	9,038,500
2026-10-22	34.00	34.82	33.72	34.00	-0.64%	10,738,300
2026-10-21	35.14	35.31	34.02	34.22	-3.39%	7,123,400
2026-10-20	35.55	35.80	35.30	35.42	+0.03%	6,499,300
2026-10-19	34.52	35.86	34.45	35.41	+1.90%	7,253,500
2026-10-16	35.46	35.77	34.27	34.75	-1.25%	10,189,700
2026-10-15	35.85	36.08	34.88	35.19	-0.87%	9,536,500
2026-10-14	35.46	35.72	34.98	35.50	+0.03%	10,043,700
2026-10-13	35.53	35.85	35.12	35.49	+0.40%	8,624,500
2026-10-12	34.91	35.37	34.69	35.35	+0.74%	8,819,700
2026-10-09	34.03	35.16	33.85	35.09	+3.08%	11,138,400
2026-10-08	32.85	34.27	32.67	34.04	+2.47%	13,770,400
2026-10-07	32.85	33.31	32.56	33.22	+0.27%	8,251,300
2026-10-06	31.98	33.17	31.70	33.13	+3.92%	11,147,100
2026-10-05	30.93	31.91	30.82	31.88	+3.34%	10,722,900
2026-10-02	30.25	30.98	29.68	30.85	+2.15%	12,828,100
2026-10-01	29.94	30.35	29.56	30.20	+1.99%	11,815,800
2026-09-30	29.75	29.75	29.16	29.61	+0.20%	9,019,700
2026-09-29	30.04	30.26	29.50	29.55	-1.50%	8,453,800
2026-09-28	29.66	30.24	29.28	30.00	+0.13%	7,459,100
2026-09-25	30.70	31.00	29.75	29.96	-1.64%	12,744,800
2026-09-24	30.16	30.75	29.70	30.46	+0.99%	10,998,100
2026-09-23	29.99	30.77	29.50	30.16	+2.62%	17,750,000
2026-09-22	30.40	31.16	29.37	29.39	+7.58%	43,259,800
2026-09-21	27.63	27.86	26.91	27.32	+0.22%	13,966,800
2026-09-18	28.36	28.38	27.02	27.26	-0.26%	21,207,800
2026-09-17	27.60	27.68	26.36	27.33	+0.66%	10,204,600
2026-09-16	27.00	27.78	26.88	27.15	+1.46%	8,001,300
2026-09-15	27.30	27.42	26.62	26.76	-2.58%	8,829,800
2026-09-14	27.48	27.74	27.25	27.47	+0.22%	7,447,100
2026-09-11	27.43	27.97	27.20	27.41	+2.09%	7,516,900
2026-09-10	26.75	27.14	26.60	26.85	+0.04%	8,665,000
2026-09-09	26.89	27.88	26.82	26.84	-1.58%	9,146,100
2026-09-08	28.00	28.14	27.10	27.27	-2.57%	9,886,400
2026-09-04	27.80	28.36	27.80	27.99	-1.30%	7,240,100
2026-09-03	27.99	28.38	27.65	28.36	+2.01%	4,673,800
2026-09-02	27.68	27.99	27.56	27.80	+0.25%	5,826,500
2026-09-01	28.20	28.27	27.71	27.73	-2.70%	5,774,800
2026-08-31	28.81	28.83	28.20	28.50	-1.21%	6,689,300
2026-08-28	29.21	29.50	28.85	28.85	-0.35%	4,981,400
2026-08-27	29.42	29.66	28.82	28.95	-0.96%	6,073,200
2026-08-26	29.01	29.40	28.65	29.23	+1.39%	7,256,700
2026-08-25	28.88	29.08	28.55	28.83	-2.30%	10,023,570
2026-08-24	30.00	30.25	29.26	29.51	-1.70%	7,227,029
2026-08-21	30.36	30.36	29.91	30.02	+0.40%	5,236,200
2026-08-20	31.01	31.04	29.63	29.90	-4.35%	10,030,700
2026-08-19	31.42	31.68	30.98	31.26	+0.74%	6,834,300
2026-08-18	31.40	31.62	30.84	31.03	-0.89%	9,636,500
2026-08-17	32.80	32.93	31.08	31.31	-2.82%	10,178,900
2026-08-14	31.50	32.75	31.27	32.22	+1.99%	9,065,500
2026-08-13	31.46	31.59	30.45	31.59	+1.87%	13,123,000
2026-08-12	31.86	32.01	30.61	31.01	+0.32%	17,001,000
2026-08-11	31.59	31.75	30.11	30.91	-20.29%	43,969,900
2026-08-10	38.34	39.05	37.60	38.78	+3.28%	9,484,000
2026-08-07	38.00	38.04	37.16	37.55	+0.56%	5,092,400
2026-08-06	38.02	38.33	37.12	37.34	-2.23%	3,680,600
2026-08-05	38.00	38.72	37.66	38.19	+1.54%	3,354,300
2026-08-04	38.50	38.50	37.58	37.61	-0.90%	3,727,200
2026-08-03	37.76	38.35	37.42	37.95	+4.72%	5,049,700
2026-07-31	37.10	37.10	36.22	36.24	-2.32%	3,112,900
2026-07-30	37.42	37.50	36.51	37.10	-2.14%	4,307,400
2026-07-29	37.41	38.77	37.13	37.91	+0.05%	3,401,100
2026-07-28	37.78	38.37	37.30	37.89	+2.24%	3,379,500
2026-07-27	36.67	37.69	36.67	37.06	+3.46%	5,366,800
2026-07-24	34.86	36.13	34.61	35.82	+2.81%	7,047,400
2026-07-23	36.44	36.44	34.70	34.84	-4.94%	5,158,800
2026-07-22	37.46	37.48	36.08	36.65	-1.58%	4,208,600
2026-07-21	37.58	37.95	36.95	37.24	-1.09%	2,399,887
2026-07-20	37.02	37.85	36.62	37.65	+1.21%	3,751,092
2026-07-17	37.68	38.35	37.05	37.20	-2.62%	3,144,700
2026-07-16	37.86	38.85	36.78	38.20	+1.98%	2,853,800
2026-07-15	37.76	38.43	37.40	37.46	-0.74%	3,130,300
2026-07-14	37.50	38.46	37.50	37.74	-0.47%	2,709,000
2026-07-13	38.83	39.23	37.67	37.92	-1.61%	3,406,800
2026-07-10	37.43	38.82	36.67	38.54	+4.81%	5,753,100
2026-07-09	35.89	37.36	35.67	36.77	+1.07%	3,442,400
2026-07-08	36.05	36.55	35.28	36.38	-0.66%	3,392,200
2026-07-07	36.96	37.14	35.88	36.62	-0.68%	4,192,000
2026-07-06	36.95	37.45	36.12	36.87	+0.11%	4,225,900
2026-07-02	36.50	37.25	35.86	36.83	+3.57%	4,167,900
2026-07-01	35.58	36.49	35.27	35.56	+0.40%	5,581,900
2026-06-30	35.38	35.89	34.67	35.42	+0.00%	6,535,600
2026-06-29	36.89	37.34	35.36	35.42	-4.45%	4,297,100
2026-06-26	36.31	37.45	35.68	37.07	+1.34%	5,361,500
2026-06-25	37.72	38.36	36.41	36.58	-0.92%	5,117,000
2026-06-24	35.63	36.92	35.22	36.92	+5.07%	8,130,300
2026-06-23	35.79	36.10	35.09	35.14	-2.95%	4,848,000
2026-06-22	38.68	38.68	35.63	36.21	-6.87%	8,331,900
2026-06-18	38.11	39.20	37.99	38.88	+3.08%	4,097,000
2026-06-17	38.17	39.15	37.57	37.72	-0.89%	6,566,400
2026-06-16	38.65	39.29	37.94	38.06	-1.63%	4,528,000
2026-06-15	39.60	39.74	38.14	38.69	+0.29%	3,333,600
2026-06-12	39.50	39.74	38.48	38.58	-1.61%	3,831,400
2026-06-11	37.32	39.22	37.32	39.21	+3.18%	4,668,700
2026-06-10	37.75	38.49	37.36	38.00	-0.65%	3,396,700
2026-06-09	37.46	38.92	37.29	38.25	+3.07%	4,432,100
2026-06-08	36.43	37.21	35.78	37.11	+0.08%	4,092,700
2026-06-05	37.20	37.63	36.66	37.08	-1.04%	4,174,700
2026-06-04	37.79	37.90	37.05	37.47	-0.13%	5,237,000
2026-06-03	38.00	38.00	36.77	37.52	-2.09%	3,919,100
2026-06-02	39.24	39.25	38.06	38.32	-3.31%	5,762,200
2026-06-01	40.67	41.41	39.60	39.63	-2.92%	7,407,200
2026-05-29	39.75	41.00	39.61	40.82	+2.69%	4,800,200
2026-05-28	39.19	40.07	38.58	39.75	+0.33%	5,068,600
2026-05-27	41.12	41.28	39.59	39.62	-1.74%	5,752,500
2026-05-26	40.03	40.45	39.44	40.32	+1.28%	5,542,800
2026-05-22	39.40	40.16	39.26	39.81	+1.58%	5,115,600
2026-05-21	37.58	39.26	37.01	39.19	+3.54%	8,111,600
2026-05-20	37.24	37.95	36.14	37.85	+1.37%	7,013,200
2026-05-19	38.17	38.30	37.04	37.34	-1.99%	5,243,500
2026-05-18	36.90	38.27	36.85	38.10	+2.25%	6,475,500
2026-05-15	37.00	37.65	35.96	37.26	+1.14%	8,409,500
2026-05-14	35.39	36.98	35.31	36.84	+4.10%	9,861,500
2026-05-13	33.78	35.94	33.56	35.39	+4.61%	15,484,900
2026-05-12	32.12	34.23	31.62	33.83	-0.62%	16,628,400
2026-05-11	35.01	35.34	33.57	34.04	-3.41%	11,180,800
2026-05-08	35.65	35.75	34.82	35.24	-1.15%	6,087,100
2026-05-07	36.00	36.73	35.38	35.65	-1.14%	6,811,000
2026-05-06	35.63	36.07	35.08	36.06	+4.25%	6,277,900
2026-05-05	34.57	34.85	33.81	34.59	+0.87%	4,895,800
2026-05-04	34.42	35.21	34.17	34.29	-0.72%	4,787,800
2026-05-01	35.91	36.26	34.33	34.54	-3.00%	7,188,300
2026-04-30	35.33	35.98	34.88	35.61	+0.79%	3,482,700
2026-04-29	35.39	35.49	34.88	35.33	-0.28%	3,184,800
2026-04-28	35.78	36.23	35.01	35.43	-1.39%	4,353,100
2026-04-27	35.92	36.25	35.36	35.93	-0.88%	3,136,900
2026-04-24	35.88	36.30	35.10	36.25	+0.08%	4,441,100
2026-04-23	36.90	36.90	35.60	36.22	-1.04%	3,987,400
2026-04-22	36.87	37.18	35.87	36.60	-0.35%	4,630,700
2026-04-21	37.34	37.89	36.44	36.73	-1.40%	3,116,100
2026-04-20	36.48	37.42	35.88	37.25	+0.81%	4,162,800
2026-04-17	36.70	37.77	36.70	36.95	+4.32%	5,796,100
2026-04-16	36.20	36.57	35.39	35.42	-0.03%	4,158,200
2026-04-15	35.94	36.22	35.41	35.43	-0.42%	5,666,700
2026-04-14	34.39	35.85	34.34	35.58	+4.07%	7,918,900
2026-04-13	33.33	34.48	33.15	34.19	+1.91%	4,803,400
2026-04-10	34.39	34.60	33.01	33.55	-2.58%	5,941,200
2026-04-09	33.60	34.53	33.20	34.44	+1.86%	5,350,900
2026-04-08	34.60	35.59	33.53	33.81	+4.97%	8,573,800
2026-04-07	33.31	33.44	31.76	32.21	-4.34%	15,912,900
2026-04-06	32.95	33.97	32.81	33.67	+1.94%	4,467,600
2026-04-02	33.98	34.53	32.83	33.03	-5.00%	8,097,000
2026-04-01	33.51	35.08	33.50	34.77	+2.20%	7,653,900
2026-03-31	32.48	34.24	32.28	34.02	+6.71%	9,966,500
2026-03-30	32.53	33.14	31.75	31.88	-1.57%	7,288,500
2026-03-27	32.00	32.99	31.41	32.39	+0.87%	12,057,120
2026-03-26	34.82	34.95	32.05	32.11	-8.67%	16,826,500
2026-03-25	36.97	37.49	34.70	35.16	-11.19%	24,887,830
2026-03-24	39.44	40.11	39.16	39.59	-0.68%	4,387,147
2026-03-23	38.36	40.52	38.21	39.86	+5.84%	6,303,583
2026-03-20	38.70	38.87	37.30	37.66	-3.11%	4,641,357
2026-03-19	38.49	39.02	38.07	38.87	-0.46%	3,874,289
2026-03-18	39.44	40.34	38.91	39.05	-1.86%	3,158,835
2026-03-17	39.67	40.56	39.65	39.79	+1.38%	4,082,059
2026-03-16	38.10	39.38	37.93	39.25	+3.32%	6,007,064
2026-03-13	38.10	38.34	37.63	37.99	+0.08%	5,035,529
2026-03-12	39.11	40.04	37.81	37.96	-3.75%	8,489,907
2026-03-11	41.25	41.48	39.10	39.44	-3.85%	7,467,460
2026-03-10	41.25	41.72	40.44	41.02	-0.39%	4,075,299
2026-03-09	40.55	41.40	39.06	41.18	-0.68%	9,243,975
2026-03-06	42.40	43.25	41.39	41.46	-4.40%	5,490,405
2026-03-05	43.23	44.12	42.28	43.37	+0.32%	5,597,794
2026-03-04	43.22	43.44	41.78	43.23	-1.55%	8,338,204
2026-03-03	41.04	44.05	40.10	43.91	-6.09%	19,386,500
2026-03-02	44.91	47.26	44.52	46.76	+0.60%	9,161,995
2026-02-27	46.80	47.06	45.81	46.48	-2.35%	3,736,160
2026-02-26	47.21	48.08	46.54	47.60	+2.04%	4,070,451
2026-02-25	46.90	47.20	46.13	46.65	-0.30%	3,642,606
2026-02-24	47.42	47.44	46.25	46.79	-1.37%	3,322,147
2026-02-23	48.18	48.97	46.53	47.44	-4.01%	6,450,980
2026-02-20	47.80	50.30	47.74	49.42	+2.92%	5,434,858
2026-02-19	47.10	48.31	46.71	48.02	+1.46%	3,126,367
2026-02-18	46.61	47.93	46.48	47.33	+1.44%	2,790,518
2026-02-17	45.31	46.67	45.21	46.66	+3.02%	3,920,359
2026-02-13	44.70	45.49	44.40	45.29	+2.30%	3,155,359
2026-02-12	45.60	46.34	43.83	44.27	-2.25%	3,613,322
2026-02-11	45.64	46.13	45.08	45.29	-0.02%	5,193,380
2026-02-10	44.88	46.34	44.25	45.30	+2.17%	3,366,839
2026-02-09	43.54	45.05	43.50	44.34	+2.00%	3,902,354
2026-02-06	43.29	43.85	42.44	43.47	+1.28%	4,541,881
2026-02-05	43.59	44.00	42.27	42.92	-2.17%	4,604,083
2026-02-04	44.15	45.47	43.33	43.87	-0.59%	4,543,405
2026-02-03	45.63	46.14	42.99	44.13	-3.94%	10,001,700
2026-02-02	45.00	46.17	44.97	45.94	+1.52%	5,781,261
2026-01-30	45.79	46.01	44.66	45.25	+0.51%	5,922,515
2026-01-29	44.51	45.02	44.07	45.02	+0.36%	6,441,467
2026-01-28	45.95	46.06	44.10	44.86	-1.45%	4,592,424
2026-01-27	46.61	46.61	45.52	45.52	-2.04%	3,792,424
2026-01-26	45.84	46.63	45.72	46.47	+1.11%	3,416,442
2026-01-23	46.86	47.00	45.41	45.96	-1.42%	2,775,513
2026-01-22	46.19	47.30	46.19	46.62	+0.69%	2,792,707
2026-01-21	45.74	47.04	45.34	46.30	+4.94%	6,741,826
2026-01-20	45.07	46.15	44.10	44.12	-2.06%	6,317,609
2026-01-16	45.90	46.21	44.99	45.05	-2.07%	4,472,213
2026-01-15	44.61	46.25	44.22	46.00	+2.06%	7,382,993
2026-01-14	47.30	47.30	44.85	45.07	-4.63%	7,684,001
2026-01-13	48.81	48.81	47.12	47.26	-3.37%	5,892,426
2026-01-12	48.59	50.29	47.87	48.91	-0.43%	4,666,536
2026-01-09	49.58	51.08	48.53	49.12	-2.98%	6,449,716
2026-01-08	48.27	51.06	48.25	50.63	+4.05%	4,091,150
2026-01-07	48.88	49.77	48.42	48.66	-0.77%	4,369,415
2026-01-06	49.00	50.16	48.08	49.04	+0.08%	5,714,874
2026-01-05	47.50	49.69	47.42	49.00	+4.37%	5,743,161
2026-01-02	46.84	47.61	46.67	46.95	+1.01%	3,311,044
2025-12-31	47.30	47.43	46.23	46.48	-2.04%	3,040,894
2025-12-30	47.42	48.20	47.35	47.45	-0.02%	5,143,447
2025-12-29	46.28	47.91	46.28	47.46	+1.45%	3,984,160
2025-12-26	46.71	46.96	46.16	46.78	+0.62%	3,041,637
2025-12-24	47.80	47.80	46.40	46.49	-2.92%	2,113,220
2025-12-23	48.02	48.18	47.52	47.89	-0.52%	3,107,016
2025-12-22	48.94	49.00	47.84	48.14	-0.89%	3,916,342
2025-12-19	48.00	48.90	47.67	48.57	+0.23%	5,611,003
2025-12-18	48.51	49.78	48.27	48.46	+0.75%	4,135,615
2025-12-17	48.21	48.62	47.73	48.10	-0.39%	3,374,897
2025-12-16	48.00	49.54	47.94	48.29	+1.05%	4,705,625
2025-12-15	48.83	48.90	47.23	47.79	-1.99%	5,054,563
2025-12-12	49.48	50.02	48.57	48.76	-1.49%	3,672,507
2025-12-11	48.20	49.58	47.80	49.50	+1.60%	5,540,340
2025-12-10	47.70	49.52	47.59	48.72	+2.98%	6,914,555
2025-12-09	47.10	47.75	46.54	47.31	+0.62%	2,880,244
2025-12-08	47.84	47.90	45.83	47.02	-2.33%	5,629,538
2025-12-05	46.57	48.16	46.57	48.14	+3.50%	5,855,051
2025-12-04	47.28	47.87	46.30	46.51	-1.19%	3,588,712
2025-12-03	45.34	47.58	45.15	47.07	+4.25%	6,646,798
2025-12-02	45.00	46.05	44.87	45.15	+1.05%	5,838,102
2025-12-01	43.52	45.38	43.17	44.68	+1.57%	8,712,560
2025-11-28	43.34	44.24	43.28	43.99	+1.85%	3,016,880
2025-11-26	41.97	43.44	41.51	43.19	+3.42%	4,833,624
2025-11-25	40.75	42.85	40.26	41.76	+2.38%	6,251,724
2025-11-24	41.05	41.60	40.63	40.79	-1.19%	5,129,871
2025-11-21	41.57	42.07	40.45	41.28	-0.34%	6,728,155
2025-11-20	42.97	43.57	41.33	41.42	-4.34%	8,101,372
2025-11-19	42.72	43.46	42.18	43.30	+1.50%	5,979,925
2025-11-18	41.68	42.70	41.23	42.66	+3.04%	6,769,635
2025-11-17	42.00	42.90	41.08	41.40	-2.36%	7,372,677
2025-11-14	42.40	44.14	42.01	42.40	+0.00%	13,488,280
2025-11-13	42.29	44.73	41.45	42.40	+2.14%	19,693,180
2025-11-12	43.84	44.87	41.01	41.51	+17.99%	48,483,020

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+16.29%). Worst month: Aug (-8.05%). Based on 5 years of daily data (2022–2026).

Jan+9.92%
Feb+1.67%
Mar+1.62%
Apr+2.32%
May+15.82%
Jun-1.77%
Jul+3.10%
Aug-8.05%
Sep+1.34%
Oct+0.32%
Nov+16.29%
Dec-6.01%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is On Holding Ltd's (ONON) latest close?

34.70 on 2026-11-10, from the Closelook data lake's daily price record.

What is ONON's 52-week high and low?

51.08 high and 26.36 low over the trailing 52 weeks, as of 2026-11-10.

What is On Holding Ltd's strongest and weakest month historically?

Historically, ONON's strongest calendar month has been Nov (average +16.29%) and its weakest Aug (average -8.05%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is On Holding Ltd's Closelooknet score?

60 out of 100 (momentum 45 · quality 69 · valuation 45), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on ONON?

Stochastic turned down: Its stochastic crossed down from overbought (%K 78.9 under %D 84.2) 2 sessions ago — momentum is cooling. As of 2026-11-09. A research diary reading, not advice.

Is ONON above its 50-day and 200-day moving averages?

On Holding Ltd trades 18.4% above its 50-day and 3.2% above its 200-day moving average (7.3% above its 20-day). As of 2026-11-09.