On Holding AG Class A Ordinary Shares (ONON)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	42.10	43.35	41.86	43.23	4,154,476	43.23
10/22/2025	42.98	43.50	42.05	42.27	3,769,672	42.27
10/21/2025	41.44	43.42	41.16	42.91	4,093,602	42.91
10/20/2025	41.98	42.54	41.39	41.47	3,699,606	41.47
10/17/2025	41.48	42.14	41.48	41.82	3,856,146	41.82
10/16/2025	41.73	42.35	41.46	41.98	4,286,746	41.98
10/15/2025	42.50	43.02	41.40	41.44	6,465,820	41.44
10/14/2025	42.33	42.90	41.66	42.18	3,447,232	42.18
10/13/2025	41.90	43.02	41.38	42.97	4,765,510	42.97
10/10/2025	43.40	43.56	41.31	41.86	6,024,271	41.86
10/09/2025	43.56	43.92	42.84	43.30	3,717,160	43.30
10/08/2025	41.95	43.83	41.88	43.62	5,743,790	43.62
10/07/2025	42.47	42.52	41.40	41.71	7,118,319	41.71
10/06/2025	42.55	42.74	41.85	42.57	4,133,983	42.57
10/03/2025	42.15	42.79	42.07	42.10	4,342,342	42.10
10/02/2025	41.32	42.58	40.90	42.36	6,807,762	42.36
10/01/2025	42.41	42.59	40.80	40.96	7,785,705	40.96
9/30/2025	43.75	43.79	41.97	42.35	5,424,473	42.35
9/29/2025	43.35	43.67	42.26	43.59	4,902,962	43.59
9/26/2025	44.02	44.32	42.46	42.47	5,379,630	42.47
9/25/2025	45.30	45.40	43.39	43.92	7,661,968	43.92
9/24/2025	45.81	46.09	45.50	45.76	2,758,477	45.76
9/23/2025	45.78	46.64	45.63	45.86	5,098,261	45.86
9/22/2025	45.03	45.89	44.65	45.59	5,593,905	45.59
9/19/2025	45.25	45.61	44.46	45.23	6,129,596	45.23
9/18/2025	44.15	45.30	44.15	44.99	5,904,478	44.99
9/17/2025	43.44	44.35	43.16	43.84	6,020,224	43.84
9/16/2025	42.50	43.02	42.01	43.02	4,662,935	43.02
9/15/2025	43.42	43.54	42.49	42.67	4,950,844	42.67
9/12/2025	43.21	43.41	42.84	42.89	3,858,460	42.89
9/11/2025	42.80	44.05	42.25	43.30	6,377,193	43.30
9/10/2025	44.30	44.36	42.39	42.85	7,518,187	42.85
9/09/2025	45.18	45.44	44.23	44.39	4,589,306	44.39
9/08/2025	45.85	46.19	44.62	45.20	6,404,709	45.20
9/05/2025	45.83	46.34	45.22	45.52	5,230,939	45.52
9/04/2025	44.65	46.09	44.61	46.05	3,736,896	46.05
9/03/2025	44.60	45.65	44.31	44.80	4,417,296	44.80
9/02/2025	44.43	44.91	44.11	44.79	5,212,387	44.79
8/29/2025	44.52	45.49	44.44	45.08	4,565,198	45.08
8/28/2025	45.38	45.73	44.53	44.59	4,449,021	44.59
8/27/2025	45.43	45.77	45.01	45.18	2,774,443	45.18
8/26/2025	45.86	46.04	44.91	45.18	3,747,882	45.18
8/25/2025	46.50	46.81	45.52	45.59	4,332,280	45.59
8/22/2025	44.73	46.56	44.17	46.56	5,823,665	46.56
8/21/2025	44.90	45.05	44.21	44.58	5,565,436	44.58
8/20/2025	45.26	45.83	44.48	45.24	4,567,152	45.24
8/19/2025	45.41	46.03	44.73	45.03	6,305,246	45.03
8/18/2025	45.30	45.85	44.89	45.22	5,645,737	45.22
8/15/2025	44.77	45.60	44.66	45.34	9,608,542	45.34
8/14/2025	47.00	47.14	44.02	44.21	14,633,721	44.21
8/13/2025	48.45	49.02	47.19	48.19	14,359,149	48.19
8/12/2025	52.20	52.20	48.65	49.81	19,383,503	49.81
8/11/2025	46.64	47.03	45.51	45.72	15,455,806	45.72
8/08/2025	45.41	45.85	44.91	45.66	6,709,568	45.66
8/07/2025	47.30	47.51	44.70	45.16	9,362,471	45.16
8/06/2025	47.26	47.81	46.35	46.81	6,257,584	46.81
8/05/2025	48.00	48.00	47.09	47.15	4,468,425	47.15
8/04/2025	47.27	47.75	46.74	47.60	7,625,590	47.60
8/01/2025	47.50	47.98	46.61	47.03	8,754,307	47.03
7/31/2025	50.83	50.94	48.26	48.57	6,928,247	48.57
7/30/2025	51.55	51.91	50.27	50.68	5,538,961	50.68
7/29/2025	51.20	52.41	51.10	51.75	5,813,461	51.75
7/28/2025	51.17	51.46	50.43	50.95	5,498,682	50.95
7/25/2025	51.60	51.64	50.31	50.76	4,125,141	50.76
7/24/2025	51.38	51.44	49.61	49.95	5,328,925	49.95