NYSE, ONON End of Day and Historical Stock Data [On Holding Ag Cl A]

27 Jun 2025

LAST: 52.49	CHANGE: 0.90	OPEN: 52.49	HIGH: 52.98	ASK: 0.00	VOLUME: 26.31M
LAST: 52.49	CHG(%): 1.74	PREV: 51.59	LOW: 51.64	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	44.73	46.56	44.17	46.56	5.82M
21 Aug 25	44.90	45.05	44.21	44.58	5.57M
20 Aug 25	45.26	45.83	44.48	45.24	4.57M
19 Aug 25	45.41	46.03	44.73	45.03	6.31M
18 Aug 25	45.29	45.85	44.89	45.22	5.59M
15 Aug 25	44.77	45.60	44.66	45.34	9.61M
14 Aug 25	47.00	47.14	44.02	44.21	14.64M
13 Aug 25	48.45	49.02	47.19	48.19	14.36M
12 Aug 25	52.20	52.20	48.65	49.81	19.39M
11 Aug 25	46.64	47.03	45.51	45.72	15.46M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

52.49