On Holding AG Class A Ordinary Shares (ONON)

Historical Prices For On Holding AG Class A Ordinary Shares (ONON)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	44.66	45.61	44.07	45.03	3,850,443	45.03
4/24/2025	44.22	45.09	44.08	44.76	2,480,316	44.76
4/23/2025	44.51	45.71	43.86	43.93	3,874,082	43.93
4/22/2025	42.14	43.37	41.53	42.63	3,778,191	42.63
4/21/2025	41.70	41.94	40.32	41.31	3,553,774	41.31
4/17/2025	42.20	42.53	41.62	42.50	3,071,139	42.50
4/16/2025	42.34	42.52	41.01	41.75	4,283,951	41.75
4/15/2025	43.19	43.29	41.79	42.67	3,890,750	42.67
4/14/2025	44.96	45.30	42.77	43.17	5,044,708	43.17
4/11/2025	42.57	43.98	41.94	43.51	4,352,607	43.51
4/10/2025	43.15	43.77	41.17	43.02	6,679,172	43.02
4/09/2025	38.56	46.35	38.25	45.01	16,545,104	45.01
4/08/2025	42.42	42.51	37.97	38.91	9,506,193	38.91
4/07/2025	37.04	41.33	35.81	40.97	14,397,192	40.97
4/04/2025	35.15	42.01	34.59	39.61	20,438,450	39.61
4/03/2025	37.50	40.37	37.09	37.65	20,160,908	37.65
4/02/2025	42.08	44.99	42.02	44.92	5,050,303	44.92
4/01/2025	41.92	43.30	41.28	42.70	6,546,963	42.70
3/31/2025	42.84	43.97	41.23	43.92	5,285,835	43.92
3/28/2025	44.84	45.00	43.54	44.15	4,702,658	44.15
3/27/2025	45.83	46.70	44.88	46.00	3,124,562	46.00
3/26/2025	47.96	48.11	45.46	46.05	3,882,350	46.05
3/25/2025	48.03	49.39	47.72	47.97	2,622,688	47.97
3/24/2025	47.08	48.68	46.73	48.32	4,753,116	48.32
3/21/2025	44.52	46.55	43.36	46.25	4,247,266	46.25
3/20/2025	46.60	47.08	45.43	45.56	4,439,296	45.56
3/19/2025	46.44	47.80	45.75	47.07	2,887,829	47.07
3/18/2025	47.84	48.00	45.86	46.28	3,183,316	46.28
3/17/2025	46.30	48.36	46.14	48.06	2,516,874	48.06
3/14/2025	47.17	47.60	46.15	46.44	2,816,901	46.44
3/13/2025	46.50	46.85	44.02	46.37	4,209,732	46.37
3/12/2025	47.60	48.17	46.52	46.73	4,501,403	46.73
3/11/2025	45.13	46.21	44.67	45.17	6,317,757	45.17
3/10/2025	45.48	45.70	44.06	44.23	5,556,607	44.23
3/07/2025	48.81	49.20	45.27	46.66	6,561,555	46.66
3/06/2025	52.00	52.17	48.94	49.53	4,517,986	49.53
3/05/2025	52.26	54.49	51.92	52.48	7,195,019	52.48
3/04/2025	50.84	51.73	48.37	50.63	11,172,477	50.63
3/03/2025	48.10	49.98	47.55	47.85	7,349,507	47.85
2/28/2025	47.47	48.52	47.15	48.48	6,265,349	48.48
2/27/2025	49.65	49.90	46.62	46.69	6,147,910	46.69
2/26/2025	49.55	51.52	49.21	49.89	4,625,566	49.89
2/25/2025	48.79	49.45	47.34	48.40	4,441,144	48.40
2/24/2025	48.74	49.79	47.75	48.75	5,660,867	48.75
2/21/2025	51.54	51.88	47.84	48.44	6,439,942	48.44
2/20/2025	52.07	52.16	50.12	51.21	4,249,660	51.21
2/19/2025	52.95	52.95	51.55	52.07	3,354,552	52.07
2/18/2025	52.50	53.57	51.68	53.36	4,324,023	53.36
2/14/2025	52.31	52.35	50.61	52.03	5,121,688	52.03
2/13/2025	55.08	55.21	51.60	52.37	5,795,270	52.37
2/12/2025	51.60	54.10	50.33	54.04	6,829,977	54.04
2/11/2025	55.44	55.46	53.83	53.97	4,551,305	53.97
2/10/2025	57.30	57.30	54.53	55.71	5,518,249	55.71
2/07/2025	59.68	60.09	56.14	56.41	4,646,163	56.41
2/06/2025	60.53	60.88	59.66	59.72	2,347,119	59.72
2/05/2025	58.35	59.24	57.92	59.04	3,053,545	59.04
2/04/2025	58.61	58.70	57.00	58.34	3,844,723	58.34
2/03/2025	56.44	59.09	54.60	58.52	5,323,801	58.52
1/31/2025	60.80	61.70	59.18	59.88	5,780,722	59.88
1/30/2025	63.71	64.05	62.03	63.62	3,328,842	63.62
1/29/2025	62.11	63.80	61.26	63.04	3,545,583	63.04
1/28/2025	59.51	62.55	59.10	62.16	4,511,128	62.16
1/27/2025	58.40	60.24	58.02	59.90	3,031,210	59.90