ON (ONON) Stock Chart & Stock Price History $48.86 +1.14 (+2.39%) Closing price 05/2/2025 03:59 PM EasternExtended Trading$48.76 -0.10 (-0.20%) As of 05/2/2025 07:55 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock ON Stock Price Performance 5 Day Performance+1.98%1 Month Performance+23.51%3 Month Performance-16.16%6 Month Performance+5.53%Year-To-Date Performance-10.79%1 Year Performance+46.86% Receive ONON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ON and its competitors with MarketBeat's FREE daily newsletter. Email Address ONON Stock Chart for Sunday, May, 4, 2025 ONON Chart by TradingView ON Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2025$47.72$48.86+2.39%$49.23$47.744.17 million shs$30.76 billion05/01/2025$48.11$47.72-0.81%$48.93$47.673.05 million shs$30.05 billion04/30/2025$47.91$48.11+0.42%$48.20$45.903.41 million shs$30.16 billion04/29/2025$46.58$47.91+2.86%$48.18$46.333.66 million shs$30.17 billion04/28/2025$45.01$46.58+3.49%$46.99$45.805.07 million shs$29.33 billion04/25/2025$44.75$45.01+0.58%$45.61$44.073.85 million shs$28.34 billion04/24/2025$43.90$44.75+1.94%$45.09$44.082.48 million shs$28.18 billion04/23/2025$42.71$43.90+2.79%$45.71$43.863.87 million shs$27.64 billion04/22/2025$41.30$42.71+3.41%$43.37$41.543.68 million shs$26.89 billion04/21/2025$42.50$41.30-2.82%$41.94$40.323.53 million shs$26.00 billion Get the Latest News and Ratings for ONON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ON and its competitors with MarketBeat's FREE daily newsletter. 04/18/2025$42.50$42.50$42.53$41.623.07 million shs$26.76 billion04/17/2025$41.67$42.50+1.99%$42.53$41.623.07 million shs$26.76 billion04/16/2025$42.65$41.67-2.30%$42.52$41.014.28 million shs$26.24 billion04/15/2025$42.99$42.65-0.79%$43.29$41.793.84 million shs$26.85 billion04/14/2025$43.51$42.99-1.20%$45.30$42.775.04 million shs$27.07 billion04/11/2025$42.99$43.51+1.21%$43.98$41.944.35 million shs$27.40 billion04/10/2025$45.02$42.99-4.51%$43.77$41.176.67 million shs$27.07 billion04/09/2025$38.36$45.02+17.38%$46.35$38.2516.54 million shs$28.35 billion04/09/2025$38.36$45.02+17.38%$46.35$38.2516.54 million shs$28.35 billion04/08/2025$40.98$38.36-6.40%$42.51$37.979.50 million shs$24.15 billion04/08/2025$40.98$38.36-6.40%$42.51$37.979.50 million shs$24.15 billion04/07/2025$39.56$40.98+3.59%$41.33$35.8114.39 million shs$25.80 billion04/04/2025$37.57$39.56+5.28%$42.01$34.5920.42 million shs$24.91 billion04/03/2025$44.96$37.57-16.43%$40.37$37.0920.15 million shs$23.66 billion Related Companies LULU Stock Chart AS Stock Chart BIRK Stock Chart GIL Stock Chart LEVI Stock Chart BRP Stock Chart KTB Stock Chart ZGN Stock Chart UAA Stock Chart UA Stock Chart Receive ONON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ON and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ONON) was last updated on 5/4/2025 by MarketBeat.com Staff From Our PartnersTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredAll Signs Point To Collapse - 401(k)s/IRAs /Are DoomedRetiring? Not so Fast..Hold Onto Your Bootstraps For A Long Road AheadAmerican Hartford Gold | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding On Holding AG Please log in to your account or sign up in order to add this asset to your watchlist. Share ON With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy ONON Stock Free ONON Stock Alerts