Stock listing
LS Exchange:A3C20K On Holding AG Aktie
German listing (LS Exchange) of On Holding AG · home listing NYSE:ONON
Follow On Holding AG into a list and get an email when it puts out news.
Home listing price · NYSE:ONON
$33.78 USD +0.98 (+3.0%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NYSE:ONON
- Day range
- $33.00 – $33.94 USDOct 30, 2026
- Volume
- 8.68M sharesOct 30, 2026
- Market cap
- $10.19B USDAt the close on Oct 30, 2026 · price × 301.7M shares outstanding
- 52-week range
- $26.37 – $51.08 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $313.1M USDMedian day 8.92M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:ONON · Home | $33.78 USD | +0.98 (+3.0%) | 8,679,411 | $33.04 | $33.94 | $33.00 | $32.80 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:ONON · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.78 | +0.98 | +3.0% | $33.04 | $33.94 | $33.00 | 8,679,411 | |
| $32.80 | +0.86 | +2.7% | $32.30 | $33.22 | $32.24 | 14,737,783 | |
| $31.94 | -0.23 | -0.7% | $32.26 | $32.89 | $31.90 | 11,898,135 | |
| $32.17 | -1.00 | -3.0% | $31.90 | $32.48 | $31.30 | 11,921,205 | |
| $33.17 | +0.66 | +2.0% | $32.51 | $33.22 | $31.87 | 5,108,578 | |
| $32.51 | -1.49 | -4.4% | $33.13 | $33.60 | $32.40 | 9,038,500 | |
| $34.00 | -0.22 | -0.6% | $34.00 | $34.82 | $33.72 | 10,738,300 | |
| $34.22 | -1.20 | -3.4% | $35.14 | $35.31 | $34.02 | 7,123,400 | |
| $35.42 | +0.01 | 0.0% | $35.55 | $35.80 | $35.30 | 6,499,300 | |
| $35.41 | +0.66 | +1.9% | $34.52 | $35.86 | $34.45 | 7,253,500 | |
| $34.75 | -0.44 | -1.3% | $35.46 | $35.77 | $34.27 | 10,189,700 | |
| $35.19 | -0.31 | -0.9% | $35.85 | $36.08 | $34.88 | 9,536,500 | |
| $35.50 | +0.01 | 0.0% | $35.46 | $35.72 | $34.98 | 10,043,700 | |
| $35.49 | +0.14 | +0.4% | $35.53 | $35.85 | $35.12 | 8,624,500 | |
| $35.35 | +0.26 | +0.7% | $34.91 | $35.37 | $34.69 | 8,819,700 | |
| $35.09 | +1.05 | +3.1% | $34.03 | $35.17 | $33.85 | 11,138,400 | |
| $34.04 | +0.82 | +2.5% | $32.85 | $34.28 | $32.67 | 13,770,400 | |
| $33.22 | +0.09 | +0.3% | $32.85 | $33.31 | $32.57 | 8,251,300 | |
| $33.13 | +1.25 | +3.9% | $31.98 | $33.17 | $31.70 | 11,147,100 | |
| $31.88 | +1.03 | +3.3% | $30.93 | $31.91 | $30.82 | 10,722,900 | |
| $30.85 | +0.65 | +2.2% | $30.25 | $30.98 | $29.68 | 12,828,100 | |
| $30.20 | +0.59 | +2.0% | $29.94 | $30.35 | $29.56 | 11,815,800 | |
| $29.61 | +0.06 | +0.2% | $29.75 | $29.75 | $29.17 | 9,019,700 | |
| $29.55 | -0.45 | -1.5% | $30.04 | $30.26 | $29.50 | 8,453,800 | |
| $30.00 | +0.04 | +0.1% | $29.66 | $30.24 | $29.28 | 7,459,100 | |
| $29.96 | -0.50 | -1.6% | $30.70 | $31.00 | $29.75 | 12,744,800 | |
| $30.46 | +0.30 | +1.0% | $30.16 | $30.75 | $29.70 | 10,998,100 | |
| $30.16 | +0.77 | +2.6% | $29.99 | $30.77 | $29.51 | 17,750,000 | |
| $29.39 | +2.07 | +7.6% | $30.40 | $31.16 | $29.37 | 43,259,800 | |
| $27.32 | +0.06 | +0.2% | $27.63 | $27.86 | $26.91 | 13,966,800 | |
| $27.26 | -0.07 | -0.3% | $28.36 | $28.38 | $27.02 | 21,207,800 | |
| $27.33 | +0.18 | +0.7% | $27.60 | $27.68 | $26.37 | 10,204,600 | |
| $27.15 | +0.39 | +1.5% | $27.00 | $27.78 | $26.88 | 8,001,300 | |
| $26.76 | -0.71 | -2.6% | $27.30 | $27.42 | $26.62 | 8,829,800 | |
| $27.47 | +0.06 | +0.2% | $27.48 | $27.74 | $27.25 | 7,447,100 | |
| $27.41 | +0.56 | +2.1% | $27.43 | $27.97 | $27.20 | 7,516,900 | |
| $26.85 | +0.01 | 0.0% | $26.75 | $27.15 | $26.60 | 8,665,000 | |
| $26.84 | -0.43 | -1.6% | $26.89 | $27.88 | $26.82 | 9,146,100 | |
| $27.27 | -0.72 | -2.6% | $28.00 | $28.14 | $27.10 | 9,886,400 | |
| $27.99 | -0.37 | -1.3% | $27.80 | $28.36 | $27.80 | 7,240,100 | |
| $28.36 | +0.56 | +2.0% | $27.99 | $28.38 | $27.65 | 4,673,800 | |
| $27.80 | +0.07 | +0.3% | $27.68 | $27.99 | $27.56 | 5,826,500 | |
| $27.73 | -0.77 | -2.7% | $28.20 | $28.27 | $27.71 | 5,774,800 | |
| $28.50 | -0.35 | -1.2% | $28.81 | $28.83 | $28.21 | 6,689,300 | |
| $28.85 | -0.10 | -0.3% | $29.21 | $29.50 | $28.85 | 4,981,400 | |
| $28.95 | -0.28 | -1.0% | $29.42 | $29.67 | $28.82 | 6,073,200 | |
| $29.23 | +0.40 | +1.4% | $29.01 | $29.40 | $28.65 | 7,256,700 | |
| $28.83 | -0.68 | -2.3% | $28.88 | $29.08 | $28.55 | 10,023,570 | |
| $29.51 | -0.51 | -1.7% | $30.00 | $30.25 | $29.26 | 7,227,029 | |
| $30.02 | +0.12 | +0.4% | $30.36 | $30.36 | $29.91 | 5,236,200 | |
| $29.90 | -1.36 | -4.4% | $31.01 | $31.04 | $29.63 | 10,030,700 | |
| $31.26 | +0.23 | +0.7% | $31.42 | $31.68 | $30.98 | 6,834,300 | |
| $31.03 | -0.28 | -0.9% | $31.40 | $31.62 | $30.84 | 9,636,500 | |
| $31.31 | -0.91 | -2.8% | $32.80 | $32.93 | $31.08 | 10,178,900 | |
| $32.22 | +0.63 | +2.0% | $31.50 | $32.75 | $31.27 | 9,065,500 | |
| $31.59 | +0.58 | +1.9% | $31.46 | $31.59 | $30.45 | 13,123,000 | |
| $31.01 | +0.10 | +0.3% | $31.87 | $32.01 | $30.61 | 17,001,000 | |
| $30.91 | -7.87 | -20.3% | $31.59 | $31.75 | $30.11 | 43,969,900 | |
| $38.78 | +1.23 | +3.3% | $38.34 | $39.05 | $37.60 | 9,484,000 | |
| $37.55 | +0.21 | +0.6% | $38.00 | $38.04 | $37.16 | 5,092,400 | |
| $37.34 | -0.85 | -2.2% | $38.02 | $38.33 | $37.12 | 3,680,600 | |
| $38.19 | +0.58 | +1.5% | $38.00 | $38.72 | $37.67 | 3,354,300 | |
| $37.61 | -0.34 | -0.9% | $38.50 | $38.50 | $37.58 | 3,727,200 | |
| $37.95 | +1.71 | +4.7% | $37.76 | $38.35 | $37.42 | 5,049,700 | |
| $36.24 | -0.86 | -2.3% | $37.10 | $37.10 | $36.22 | 3,112,900 | |
| $37.10 | -0.81 | -2.1% | $37.42 | $37.50 | $36.51 | 4,307,400 |
- Ticker
- LS Exchange:A3C20K
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- Exchange
- LS Exchange
- Currency
- EUR
What changed lately
Latest news release · Oct 27, 2026
On to Release Third Quarter 2026 Results on Tuesday, November 10, 2026
Latest earnings call · Aug 11, 2026
On Holding (NYSE:ONON) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Sep 22, 2026
Investor Day (September 2026)
Investor day · 152 slides
Calls
Upcoming
On Holding (NYSE:ONON) Q3 2026 Earnings Call
Tue, Nov 10, 2026 · 8:00 AM ET
Register
Replays
On Holding (NYSE:ONON) Q2 2026 Earnings Call
Tue, Aug 11, 2026 · 8:00 AM ET
Watch TranscriptOn Holding (NYSE:ONON) Q1 2026 Earnings Call
Tue, May 12, 2026 · 8:00 AM ET
Watch TranscriptOn Holding (NYSE:ONON) Q4 2025 Earnings Call
Tue, Mar 03, 2026 · 8:00 AM ET
Watch Transcript
Latest news
On to Release Third Quarter 2026 Results on Tuesday, November 10, 2026
Oct 27, 2026
Closed $31.94 (-0.7%) on Oct 28, 2026
On Enters Next Chapter: Unveils Strategy to Redefine What a Sportswear Brand Can Be Alongside 2029 Financial Targets
Sep 22, 2026
Closed $29.39 (+7.6%) on Sep 22, 2026
On to Host Investor Day on Tuesday, September 22, 2026
Sep 8, 2026
Closed $26.84 (-1.6%) on Sep 9, 2026
Deepens Texas Roots with New Store at Dallas’s NorthPark Center
Aug 28, 2026
Closed $28.50 (-1.2%) on Aug 31, 2026
On Reports Results for the Second Quarter and Six-Month Period Ended June 30, 2026
Aug 11, 2026
Closed $30.91 (-20.3%) on Aug 11, 2026
On Expands California Footprint with Four New Stores in San Francisco, San Diego and Los Angeles
Jul 30, 2026
Closed $37.10 (-2.1%) on Jul 30, 2026
On to Release Second Quarter 2026 Results on Tuesday, August 11, 2026
Jul 28, 2026
Closed $37.91 (+0.1%) on Jul 29, 2026
On Announces Strategic Additions to Global Leadership Team to Drive Consumer-Centricity
Jul 8, 2026
Closed $36.38 (-0.7%) on Jul 8, 2026
On Celebrates the Opening of its First Store in Sweden
May 14, 2026
Closed $36.84 (+4.1%) on May 14, 2026
On Reports First Quarter 2026 Results
May 12, 2026
Closed $33.83 (-0.6%) on May 12, 2026
Decks
Investor Day (September 2026)
Investor day · 152 slides · Sep 22, 2026
Investor Day (October 2023)
Investor day · 137 slides · Oct 4, 2023
On Holding AG on 6ix
- Sector
- Consumer goods
- Industry
- Clothing, footwear & luxury
- News releases
- 18 in the last 12 months · 26 in all · newest Oct 27, 2026 · oldest 2025
- Calls
- 20 calls with a replay · 20 with a transcript · latest Aug 11, 2026
- Decks
- 2 decks · latest Sep 22, 2026
Where On Holding AG is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:ONON · Home listing | NYSE | United States | USD |
| SET:ONON03 | SET | Thailand | THB |
| gettex:49G | gettex | Germany | EUR |
| Tradegate:49G | Tradegate | Germany | EUR |
| BX Swiss:49G | BX Swiss | Switzerland | CHF |
| BMV:ONONN | BMV | Mexico | MXN |
| Lang & Schwarz:A3C20K | Lang & Schwarz | Germany | EUR |
| BOATS:ONON | BOATS | United States | USD |
| LS Exchange:A3C20K · This page | LS Exchange | Germany | EUR |
| BIVA:ONONN | BIVA | Mexico | MXN |
| Milan:1ONON | Milan | Italy | EUR |
| Dusseldorf:49G | Dusseldorf | Germany | EUR |
| Frankfurt:49G | Frankfurt | Germany | EUR |
| Stuttgart:49G | Stuttgart | Germany | EUR |
| Hamburg:49G | Hamburg | Germany | EUR |
| Munich:49G | Munich | Germany | EUR |
| Hanover:49G | Hanover | Germany | EUR |
| Xetra:49G | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about On Holding AG.