Loading the section
Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 27.60 | 27.68 | 26.37 | 27.33 | 10m |
| September 16, 2026 | 27.00 | 27.78 | 26.88 | 27.15 | 8m |
| September 15, 2026 | 27.30 | 27.42 | 26.62 | 26.76 | 9m |
| September 14, 2026 | 27.48 | 27.74 |
Based on reports through December 31, 2025
On Holding AG (ONON) is a public company in the materials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 3.0bn, net income was 203.7m. Incorporated in CH.
This summary is compiled automatically from SEC filings and exchange data.
Address:FORRLIBUCKSTRASSE 190, 8005 ZURICH, 00000, CH
| 1.4bn |
| FCXFreeport-McMoRan, Inc. | 70.85 | +2.33 % | 982m |
| NEMNewmont Corporation | 124.39 | +2.16 % | 968m |
| LINLinde plc | 457.94 | −0.90 % | 910m |
| HWMHowmet Aerospace Inc. | 225.76 | −0.87 % | 836m |
| 27.25 |
| 27.47 |
| 7m |
| September 11, 2026 | 27.43 | 27.97 | 27.20 | 27.41 | 8m |
| September 10, 2026 | 26.75 | 27.15 | 26.60 | 26.85 | 9m |
| September 09, 2026 | 26.89 | 27.88 | 26.82 | 26.84 | 9m |
| September 08, 2026 | 28.00 | 28.14 | 27.10 | 27.27 | 10m |
| September 04, 2026 | 27.80 | 28.36 | 27.80 | 27.99 | 7m |
| September 03, 2026 | 27.99 | 28.38 | 27.65 | 28.36 | 5m |
| September 02, 2026 | 27.68 | 27.99 | 27.56 | 27.80 | 6m |
| September 01, 2026 | 28.20 | 28.27 | 27.71 | 27.73 | 6m |
| August 31, 2026 | 28.81 | 28.83 | 28.21 | 28.50 | 7m |
| August 28, 2026 | 29.21 | 29.50 | 28.85 | 28.85 | 5m |
| August 27, 2026 | 29.42 | 29.67 | 28.82 | 28.95 | 6m |
| August 26, 2026 | 29.01 | 29.40 | 28.65 | 29.23 | 7m |
| August 25, 2026 | 28.88 | 29.08 | 28.55 | 28.83 | 10m |
| August 24, 2026 | 30.00 | 30.25 | 29.26 | 29.51 | 7m |
| August 21, 2026 | 30.36 | 30.36 | 29.91 | 30.02 | 5m |
| August 20, 2026 | 31.01 | 31.04 | 29.63 | 29.90 | 10m |