ON (ONON) Stock Chart & Stock Price History → $21,000 in profits in six weeks? (From InvestorPlace) (Ad) Free ONON Stock Alerts $33.27 +0.53 (+1.62%) (As of 05/3/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media ON Stock Price Performance5 Day Performance+2.04%1 Month Performance+3.48%3 Month Performance+20.11%6 Month Performance+18.57%Year-To-Date Performance+23.36%1 Year Performance+2.27% Receive ONON Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ON and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Colonial MetalsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareThe latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold. ONON Stock Chart for Saturday, May, 4, 2024 ONON Chart by TradingView ON Share 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 Capitalization05/03/2024$32.76$33.27+1.56%$33.71$32.782.39 million shs$20.95 billion05/02/2024$31.29$32.76+4.70%$32.82$31.412.58 million shs$20.63 billion05/01/2024$31.75$31.29-1.45%$32.01$30.932.93 million shs$19.70 billion04/30/2024$32.61$31.75-2.62%$32.90$31.752.75 million shs$19.99 billion04/29/2024$32.79$32.61-0.56%$33.47$32.232.70 million shs$20.53 billion04/26/2024$31.92$32.79+2.73%$33.00$31.932.09 million shs$20.65 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. 04/25/2024$32.35$31.92-1.33%$32.33$31.531.76 million shs$20.10 billion04/24/2024$32.54$32.35-0.58%$32.87$32.102.02 million shs$20.37 billion04/23/2024$31.94$32.54+1.88%$32.61$31.812.91 million shs$20.49 billion04/22/2024$31.58$31.94+1.14%$32.31$31.542.43 million shs$20.11 billion04/19/2024$33.01$31.60-4.29%$33.34$31.543.00 million shs$19.89 billion04/18/2024$33.35$33.01-1.02%$33.60$32.492.41 million shs$20.78 billion04/17/2024$32.56$33.35+2.44%$33.82$32.764.44 million shs$21.00 billion04/16/2024$32.21$32.56+1.07%$33.27$32.064.47 million shs$20.50 billion04/15/2024$32.87$32.21-2.01%$33.66$31.945.14 million shs$20.28 billion04/12/2024$32.80$32.87+0.21%$32.98$32.049.48 million shs$20.70 billion04/11/2024$32.07$32.80+2.28%$32.84$31.672.15 million shs$20.65 billion04/10/2024$33.11$32.07-3.14%$33.32$32.052.98 million shs$20.19 billion04/09/2024$32.57$33.11+1.66%$33.23$32.472.91 million shs$20.85 billion04/08/2024$31.98$32.57+1.84%$33.01$31.962.81 million shs$20.51 billion04/05/2024$32.15$31.98-0.53%$32.18$31.175.65 million shs$20.14 billion04/04/2024$33.16$32.15-3.05%$33.69$32.094.04 million shs$20.24 billion04/03/2024$34.29$33.16-3.28%$34.29$33.163.27 million shs$20.88 billion04/02/2024$35.22$34.29-2.65%$34.75$33.822.63 million shs$21.59 billion04/01/2024$35.38$35.22-0.45%$36.00$34.773.21 million shs$22.18 billion03/29/2024$35.38$35.38+0.01%$35.94$34.725.14 million shs$22.25 billion03/28/2024$34.75$35.38+1.80%$35.94$34.755.14 million shs$22.25 billion03/27/2024$34.06$34.75+2.04%$34.81$33.673.58 million shs$21.86 billion03/26/2024$34.59$34.06-1.55%$34.93$33.832.87 million shs$21.42 billion03/25/2024$34.71$34.59-0.35%$35.14$34.422.49 million shs$21.76 billion03/22/2024$35.61$34.72-2.50%$35.24$34.264.35 million shs$21.84 billion03/21/2024$34.73$35.61+2.55%$36.15$34.516.74 million shs$22.40 billion03/20/2024$34.22$34.73+1.49%$35.12$33.685.28 million shs$21.84 billion03/19/2024$33.10$34.22+3.38%$34.31$32.754.38 million shs$21.52 billion03/18/2024$33.23$33.10-0.41%$33.65$32.593.99 million shs$20.82 billion03/15/2024$32.66$33.23+1.75%$33.57$32.574.37 million shs$20.90 billion03/14/2024$33.29$32.66-1.89%$33.25$31.846.02 million shs$20.54 billion03/13/2024$30.64$33.29+8.67%$33.31$30.4513.38 million shs$20.94 billion03/12/2024$33.63$30.64-8.91%$30.90$27.3733.89 million shs$19.27 billion03/11/2024$33.09$33.63+1.63%$34.38$33.0010.96 million shs$21.15 billionUrgent Nvidia Warning (Ad)Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.Click here to access…03/08/2024$32.02$33.10+3.37%$33.18$32.396.57 million shs$20.82 billion03/07/2024$32.64$32.02-1.88%$32.75$31.944.11 million shs$20.14 billion03/06/2024$33.03$32.64-1.20%$33.48$32.075.95 million shs$20.53 billion03/05/2024$34.03$33.03-2.94%$33.96$32.586.44 million shs$20.78 billion03/04/2024$34.65$34.03-1.79%$34.72$33.947.11 million shs$21.41 billion03/01/2024$35.03$34.65-1.10%$35.13$34.325.01 million shs$21.79 billion02/29/2024$34.25$35.03+2.28%$35.58$34.364.91 million shs$22.03 billion02/28/2024$34.10$34.25+0.44%$34.52$33.763.13 million shs$21.54 billion02/27/2024$32.79$34.10+4.00%$34.24$32.786.47 million shs$21.45 billion02/26/2024$32.20$32.79+1.83%$33.30$32.393.56 million shs$20.63 billion02/23/2024$32.26$32.20-0.20%$32.92$31.653.00 million shs$20.25 billion02/22/2024$31.57$32.26+2.19%$32.60$31.953.50 million shs$20.29 billion02/21/2024$31.60$31.57-0.09%$32.09$31.203.30 million shs$19.86 billion02/20/2024$31.74$31.60-0.44%$31.70$31.102.93 million shs$19.88 billion02/19/2024$31.74$31.74$32.10$31.084.17 million shs$19.97 billion02/16/2024$32.30$31.74-1.73%$32.10$31.084.17 million shs$19.97 billion02/15/2024$32.01$32.30+0.91%$33.25$31.986.08 million shs$20.32 billion02/14/2024$29.96$32.01+6.84%$32.03$30.4311.00 million shs$20.13 billion02/13/2024$30.05$29.96-0.30%$30.19$28.505.30 million shs$18.85 billion02/12/2024$29.50$30.05+1.86%$30.43$29.605.42 million shs$18.90 billion02/09/2024$28.56$29.50+3.27%$29.67$28.584.97 million shs$18.55 billion02/08/2024$27.87$28.56+2.48%$28.80$27.813.98 million shs$17.96 billion02/07/2024$27.87$27.87$28.52$27.474.14 million shs$17.53 billion02/06/2024$27.17$27.87+2.58%$28.00$27.023.50 million shs$17.53 billion02/05/2024$27.70$27.17-1.91%$27.60$26.873.34 million shs$17.09 billion Related Companies: CROX Stock Chart RCI Stock Chart K Stock Chart LYV Stock Chart EDR Stock Chart WBD Stock Chart RBLX Stock Chart WMG Stock Chart CCL Stock Chart TKO 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 5/4/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldElon to Transform U.S. Economy? Porter & CompanyAutomatic Income (from home)Awesomely, LLCCould Your Accounts Be Frozen?Allegiance GoldGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchStock-Picking AI Predicts #1 Stock of 2024AltimetryHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe asset beating inflation by 4xColonial Metals 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.