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
29 Aug 25	44.52	45.49	44.44	45.08	4.57M
28 Aug 25	45.38	45.73	44.53	44.59	4.45M
27 Aug 25	45.43	45.77	45.01	45.18	2.77M
26 Aug 25	45.86	46.04	44.91	45.18	3.75M
25 Aug 25	46.50	46.81	45.52	45.59	4.33M
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

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