On Holding Ltd (ONON) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 38.00 | 38.04 | 37.16 | 37.55 | +0.56% | 5,089,300 |
| 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 |
| 2025-11-11 | 35.82 | 35.97 | 34.87 | 35.18 | +0.63% | 12,342,640 |
| 2025-11-10 | 35.81 | 35.89 | 34.41 | 34.96 | -0.11% | 10,173,330 |
| 2025-11-07 | 35.12 | 35.93 | 34.38 | 35.00 | -1.44% | 9,751,379 |
| 2025-11-06 | 35.67 | 36.16 | 34.89 | 35.51 | -1.58% | 7,532,754 |
| 2025-11-05 | 36.14 | 37.16 | 35.68 | 36.08 | -0.33% | 6,953,019 |
| 2025-11-04 | 35.60 | 36.27 | 35.35 | 36.20 | -0.71% | 6,405,422 |
| 2025-11-03 | 36.75 | 37.49 | 35.78 | 36.46 | -1.86% | 7,465,350 |
| 2025-10-31 | 37.25 | 37.80 | 36.66 | 37.15 | -0.21% | 7,915,749 |
| 2025-10-30 | 39.12 | 39.20 | 37.14 | 37.23 | -5.24% | 10,728,920 |
| 2025-10-29 | 40.53 | 40.75 | 38.69 | 39.29 | -4.57% | 8,152,609 |
| 2025-10-28 | 41.81 | 41.99 | 40.35 | 41.17 | -2.46% | 6,646,281 |
| 2025-10-27 | 42.35 | 42.95 | 41.70 | 42.21 | +1.22% | 4,678,094 |
| 2025-10-24 | 41.81 | 42.65 | 41.21 | 41.70 | -3.54% | 7,275,272 |
| 2025-10-23 | 42.10 | 43.35 | 41.86 | 43.23 | +2.27% | 4,164,446 |
| 2025-10-22 | 42.98 | 43.50 | 42.05 | 42.27 | -1.49% | 3,769,295 |
| 2025-10-21 | 41.44 | 43.42 | 41.16 | 42.91 | +3.47% | 4,095,931 |
| 2025-10-20 | 41.98 | 42.54 | 41.39 | 41.47 | -0.84% | 3,700,041 |
| 2025-10-17 | 41.48 | 42.14 | 41.48 | 41.82 | -0.38% | 3,856,143 |
| 2025-10-16 | 41.73 | 42.35 | 41.46 | 41.98 | +1.30% | 4,288,857 |
| 2025-10-15 | 42.50 | 43.02 | 41.40 | 41.44 | -1.75% | 6,466,292 |
| 2025-10-14 | 42.34 | 42.90 | 41.66 | 42.18 | -1.84% | 3,447,556 |
| 2025-10-13 | 41.90 | 43.02 | 41.38 | 42.97 | +2.65% | 4,775,607 |
| 2025-10-10 | 43.40 | 43.56 | 41.31 | 41.86 | -3.33% | 6,024,257 |
| 2025-10-09 | 43.56 | 43.92 | 42.84 | 43.30 | -0.73% | 3,717,976 |
| 2025-10-08 | 41.95 | 43.83 | 41.88 | 43.62 | +4.58% | 5,747,711 |
| 2025-10-07 | 42.47 | 42.52 | 41.40 | 41.71 | -2.02% | 7,118,916 |
| 2025-10-06 | 42.55 | 42.74 | 41.85 | 42.57 | +1.12% | 4,134,188 |
| 2025-10-03 | 42.15 | 42.79 | 42.07 | 42.10 | -0.61% | 4,342,340 |
| 2025-10-02 | 41.32 | 42.58 | 40.90 | 42.36 | +3.42% | 6,807,857 |
| 2025-10-01 | 42.41 | 42.59 | 40.80 | 40.96 | -3.28% | 7,802,658 |
| 2025-09-30 | 43.75 | 43.79 | 41.97 | 42.35 | -2.84% | 5,390,217 |
| 2025-09-29 | 43.35 | 43.67 | 42.26 | 43.59 | +2.64% | 4,903,752 |
| 2025-09-26 | 44.02 | 44.32 | 42.46 | 42.47 | -3.30% | 5,377,043 |
| 2025-09-25 | 45.30 | 45.40 | 43.39 | 43.92 | -4.02% | 7,663,393 |
| 2025-09-24 | 45.81 | 46.09 | 45.50 | 45.76 | -0.22% | 2,758,560 |
| 2025-09-23 | 45.78 | 46.64 | 45.63 | 45.86 | +0.59% | 5,098,626 |
| 2025-09-22 | 45.03 | 45.89 | 44.65 | 45.59 | +0.80% | 5,594,212 |
| 2025-09-19 | 45.25 | 45.61 | 44.46 | 45.23 | +0.53% | 6,127,954 |
| 2025-09-18 | 44.15 | 45.30 | 44.15 | 44.99 | +2.62% | 5,906,098 |
| 2025-09-17 | 43.44 | 44.35 | 43.16 | 43.84 | +1.91% | 6,019,796 |
| 2025-09-16 | 42.50 | 43.02 | 42.01 | 43.02 | +0.82% | 4,663,691 |
| 2025-09-15 | 43.42 | 43.54 | 42.49 | 42.67 | -0.51% | 4,951,650 |
| 2025-09-12 | 43.21 | 43.41 | 42.84 | 42.89 | -0.95% | 3,858,457 |
| 2025-09-11 | 42.80 | 44.05 | 42.25 | 43.30 | +1.05% | 6,377,923 |
| 2025-09-10 | 44.30 | 44.36 | 42.39 | 42.85 | -3.47% | 7,518,308 |
| 2025-09-09 | 45.18 | 45.44 | 44.23 | 44.39 | -1.79% | 4,592,506 |
| 2025-09-08 | 45.85 | 46.19 | 44.62 | 45.20 | -0.70% | 6,404,980 |
| 2025-09-05 | 45.83 | 46.34 | 45.22 | 45.52 | -1.15% | 5,230,937 |
| 2025-09-04 | 44.65 | 46.09 | 44.61 | 46.05 | +2.79% | 3,737,302 |
| 2025-09-03 | 44.60 | 45.65 | 44.31 | 44.80 | +0.02% | 4,418,277 |
| 2025-09-02 | 44.43 | 44.91 | 44.11 | 44.79 | -0.64% | 5,211,580 |
| 2025-08-29 | 44.52 | 45.49 | 44.44 | 45.08 | +1.10% | 4,565,195 |
| 2025-08-28 | 45.38 | 45.73 | 44.53 | 44.59 | -1.31% | 4,451,260 |
| 2025-08-27 | 45.43 | 45.77 | 45.01 | 45.18 | +0.00% | 2,774,903 |
| 2025-08-26 | 45.86 | 46.04 | 44.91 | 45.18 | -0.90% | 3,749,055 |
| 2025-08-25 | 46.50 | 46.81 | 45.52 | 45.59 | -2.08% | 4,332,345 |
| 2025-08-22 | 44.73 | 46.56 | 44.17 | 46.56 | +4.44% | 5,823,648 |
| 2025-08-21 | 44.90 | 45.05 | 44.21 | 44.58 | -1.46% | 5,566,601 |
| 2025-08-20 | 45.26 | 45.83 | 44.48 | 45.24 | +0.47% | 4,567,665 |
| 2025-08-19 | 45.41 | 46.03 | 44.73 | 45.03 | -0.42% | 6,306,654 |
| 2025-08-18 | 45.30 | 45.85 | 44.89 | 45.22 | -0.26% | 5,586,072 |
| 2025-08-15 | 44.77 | 45.60 | 44.66 | 45.34 | +2.56% | 9,608,524 |
| 2025-08-14 | 47.00 | 47.14 | 44.02 | 44.21 | -8.26% | 14,639,180 |
| 2025-08-13 | 48.45 | 49.02 | 47.19 | 48.19 | -3.25% | 14,359,440 |
| 2025-08-12 | 52.20 | 52.20 | 48.65 | 49.81 | +8.95% | 19,392,539 |
| 2025-08-11 | 46.64 | 47.03 | 45.51 | 45.72 | +0.13% | 15,463,850 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+16.29%). Worst month: Dec (-6.01%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is On Holding Ltd's (ONON) latest close?
37.55 on 2026-08-07, from the Closelook data lake's daily price record.
What is ONON's 52-week high and low?
52.20 high and 31.41 low over the trailing 52 weeks, as of 2026-08-07.
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 Dec (average -6.01%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.