On Stock Price History
NYSE: ONONConsumer DiscretionaryShoe ManufacturingUSD
35.09+1.05 (+3.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONON price history at a glance
The price history for On (ONON) on this page begins on September 13, 2021, when the stock closed at $38.95; it most recently closed at $35.09 on October 5, 2026. The highest price in this record is $64.05, reached on January 27, 2025; the latest close is 45.2% below that peak. Across the 4 complete calendar years in the table, ONON finished higher in 2 and lower in 2. Its best year was 2024 (+109.9%) and its worst was 2022 (-54.6%).
Over roughly 5 years the share price changed -9.9%, a -2.0% compound annual price return (excluding dividends). In the last 12 months alone, ONON has lost 19.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $64.05
- Date of high
- Jan 27, 2025
- Low since 2021
- $15.44
- Date of low
- Oct 10, 2022
- 52-week high
- $51.08
- 52-week low
- $26.37
- IPO year
- 2021
- Last close
- $35.09
ONON returns
1 week
+13.74%
1 month
+30.74%
3 months
-8.95%
6 months
+4.59%
Year to date
-24.51%
1 year
-18.96%
3 years
+48.25%
5 years
+18.07%
ONON price return, excluding dividends.
ONON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 35.09 | -25.26% |
| 2025 | 46.95 | -17.08% |
| 2024 | 56.62 | +109.94% |
| 2023 | 26.97 | +57.17% |
| 2022 | 17.16 | -54.62% |
| 2021* | 37.81 | -2.93% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ONON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 34.03 | 35.17 | 33.85 | 35.09 | +3.08% | |
| 32.85 | 34.28 | 32.67 | 34.04 | +2.47% | |
| 32.85 | 33.31 | 32.57 | 33.22 | +0.27% | |
| 31.98 | 33.17 | 31.70 | 33.13 | +3.92% | |
| 30.93 | 31.91 | 30.82 | 31.88 | +3.34% | |
| 30.25 | 30.98 | 29.68 | 30.85 | +2.15% | |
| 29.94 | 30.35 | 29.56 | 30.20 | +1.99% | |
| 29.75 | 29.75 | 29.17 | 29.61 | +0.20% | |
| 30.04 | 30.26 | 29.50 | 29.55 | -1.50% | |
| 29.66 | 30.24 | 29.28 | 30.00 | +0.13% | |
| 30.70 | 31.00 | 29.75 | 29.96 | -1.64% | |
| 30.16 | 30.75 | 29.70 | 30.46 | +0.99% | |
| 29.99 | 30.77 | 29.51 | 30.16 | +2.62% | |
| 30.40 | 31.16 | 29.37 | 29.39 | +7.58% | |
| 27.63 | 27.86 | 26.91 | 27.32 | +0.22% | |
| 28.36 | 28.38 | 27.02 | 27.26 | -0.26% | |
| 27.60 | 27.68 | 26.37 | 27.33 | +0.66% | |
| 27.00 | 27.78 | 26.88 | 27.15 | +1.46% | |
| 27.30 | 27.42 | 26.62 | 26.76 | -2.58% | |
| 27.48 | 27.74 | 27.25 | 27.47 | +0.22% | |
| 27.43 | 27.97 | 27.20 | 27.41 | +2.09% | |
| 26.75 | 27.15 | 26.60 | 26.85 | +0.04% | |
| 26.89 | 27.88 | 26.82 | 26.84 | -1.58% | |
| 28.00 | 28.14 | 27.10 | 27.27 | -2.57% | |
| 27.80 | 28.36 | 27.80 | 27.99 | -1.30% | |
| 27.99 | 28.38 | 27.65 | 28.36 | +2.01% | |
| 27.68 | 27.99 | 27.56 | 27.80 | +0.25% | |
| 28.20 | 28.27 | 27.71 | 27.73 | -2.70% | |
| 28.81 | 28.83 | 28.21 | 28.50 | -1.21% | |
| 29.21 | 29.50 | 28.85 | 28.85 | -0.35% | |
| 29.42 | 29.67 | 28.82 | 28.95 | -0.96% | |
| 29.01 | 29.40 | 28.65 | 29.23 | +1.39% | |
| 28.88 | 29.08 | 28.55 | 28.83 | -2.30% | |
| 30.00 | 30.25 | 29.26 | 29.51 | -1.70% | |
| 30.36 | 30.36 | 29.91 | 30.02 | +0.40% | |
| 31.01 | 31.04 | 29.63 | 29.90 | -4.35% | |
| 31.42 | 31.68 | 30.98 | 31.26 | +0.74% | |
| 31.40 | 31.62 | 30.84 | 31.03 | -0.89% | |
| 32.80 | 32.93 | 31.08 | 31.31 | -2.82% | |
| 31.50 | 32.75 | 31.27 | 32.22 | +1.99% | |
| 31.46 | 31.59 | 30.45 | 31.59 | +1.87% | |
| 31.87 | 32.01 | 30.61 | 31.01 | +0.32% | |
| 31.59 | 31.75 | 30.11 | 30.91 | -20.29% | |
| 38.34 | 39.05 | 37.60 | 38.78 | +3.28% | |
| 38.00 | 38.04 | 37.16 | 37.55 | +0.56% | |
| 38.02 | 38.33 | 37.12 | 37.34 | -2.23% | |
| 38.00 | 38.72 | 37.67 | 38.19 | +1.54% | |
| 38.50 | 38.50 | 37.58 | 37.61 | -0.90% | |
| 37.76 | 38.35 | 37.42 | 37.95 | +4.72% | |
| 37.10 | 37.10 | 36.22 | 36.24 | -2.32% | |
| 37.42 | 37.50 | 36.51 | 37.10 | -2.14% | |
| 37.41 | 38.77 | 37.13 | 37.91 | +0.05% | |
| 37.78 | 38.37 | 37.30 | 37.89 | +2.24% | |
| 36.67 | 37.69 | 36.67 | 37.06 | +3.46% | |
| 34.86 | 36.13 | 34.61 | 35.82 | +2.81% | |
| 36.44 | 36.44 | 34.70 | 34.84 | -4.94% | |
| 37.46 | 37.48 | 36.08 | 36.65 | -1.58% | |
| 37.58 | 37.95 | 36.95 | 37.24 | -1.09% | |
| 37.02 | 37.85 | 36.62 | 37.65 | +1.21% | |
| 37.68 | 38.35 | 37.05 | 37.20 | -2.62% | |
| 37.86 | 38.85 | 36.78 | 38.20 | +1.98% | |
| 37.76 | 38.43 | 37.40 | 37.46 | -0.74% | |
| 37.50 | 38.46 | 37.50 | 37.74 | -0.47% | |
| 38.83 | 39.23 | 37.68 | 37.92 | -1.61% | |
| 37.43 | 38.82 | 36.67 | 38.54 | +4.81% | |
| 35.89 | 37.36 | 35.67 | 36.77 | +1.07% | |
| 36.05 | 36.55 | 35.28 | 36.38 | -0.66% | |
| 36.96 | 37.14 | 35.88 | 36.62 | -0.68% | |
| 36.95 | 37.45 | 36.12 | 36.87 | +0.11% | |
| 36.50 | 37.25 | 35.86 | 36.83 | +3.57% | |
| 35.58 | 36.49 | 35.27 | 35.56 | +0.40% | |
| 35.38 | 35.89 | 34.67 | 35.42 | 0.00% | |
| 36.89 | 37.34 | 35.36 | 35.42 | -4.45% | |
| 36.31 | 37.45 | 35.68 | 37.07 | +1.34% | |
| 37.72 | 38.36 | 36.41 | 36.58 | -0.92% | |
| 35.63 | 36.92 | 35.22 | 36.92 | +5.07% | |
| 35.79 | 36.10 | 35.09 | 35.14 | -2.95% | |
| 38.68 | 38.68 | 35.63 | 36.21 | -6.87% | |
| 38.11 | 39.20 | 37.99 | 38.88 | +3.08% | |
| 38.17 | 39.15 | 37.57 | 37.72 | -0.89% | |
| 38.65 | 39.29 | 37.94 | 38.06 | -1.63% | |
| 39.60 | 39.75 | 38.14 | 38.69 | +0.29% | |
| 39.50 | 39.75 | 38.48 | 38.58 | -1.61% | |
| 37.32 | 39.22 | 37.32 | 39.21 | +3.18% | |
| 37.75 | 38.49 | 37.36 | 38.00 | -0.65% | |
| 37.46 | 38.92 | 37.29 | 38.25 | +3.07% | |
| 36.43 | 37.21 | 35.78 | 37.11 | +0.08% | |
| 37.20 | 37.63 | 36.66 | 37.08 | -1.04% | |
| 37.79 | 37.90 | 37.05 | 37.47 | -0.13% | |
| 38.00 | 38.00 | 36.77 | 37.52 | -2.09% | |
| 39.24 | 39.25 | 38.06 | 38.32 | -3.31% | |
| 40.67 | 41.41 | 39.60 | 39.63 | -2.92% | |
| 39.75 | 41.00 | 39.61 | 40.82 | +2.69% | |
| 39.19 | 40.07 | 38.58 | 39.75 | +0.33% | |
| 41.12 | 41.28 | 39.59 | 39.62 | -1.74% | |
| 40.03 | 40.46 | 39.44 | 40.32 | +1.28% | |
| 39.40 | 40.16 | 39.26 | 39.81 | +1.58% | |
| 37.58 | 39.26 | 37.01 | 39.19 | +3.54% | |
| 37.24 | 37.95 | 36.14 | 37.85 | +1.37% | |
| 38.17 | 38.30 | 37.04 | 37.34 | -1.99% | |
| 36.90 | 38.27 | 36.86 | 38.10 | +2.25% | |
| 37.00 | 37.65 | 35.96 | 37.26 | +1.14% | |
| 35.39 | 36.98 | 35.31 | 36.84 | +4.10% | |
| 33.78 | 35.94 | 33.56 | 35.39 | +4.61% | |
| 32.12 | 34.23 | 31.62 | 33.83 | -0.62% | |
| 35.01 | 35.34 | 33.57 | 34.04 | -3.41% | |
| 35.65 | 35.75 | 34.82 | 35.24 | -1.15% | |
| 36.00 | 36.73 | 35.38 | 35.65 | -1.14% | |
| 35.63 | 36.07 | 35.08 | 36.06 | +4.25% | |
| 34.57 | 34.85 | 33.81 | 34.59 | +0.87% | |
| 34.42 | 35.21 | 34.17 | 34.29 | -0.72% | |
| 35.91 | 36.26 | 34.33 | 34.54 | -3.00% | |
| 35.33 | 35.98 | 34.88 | 35.61 | +0.79% | |
| 35.39 | 35.49 | 34.88 | 35.33 | -0.28% | |
| 35.78 | 36.23 | 35.01 | 35.43 | -1.39% | |
| 35.92 | 36.25 | 35.36 | 35.93 | -0.88% | |
| 35.89 | 36.30 | 35.10 | 36.25 | +0.08% | |
| 36.90 | 36.90 | 35.60 | 36.22 | -1.04% | |
| 36.87 | 37.18 | 35.87 | 36.60 | -0.35% | |
| 37.34 | 37.89 | 36.44 | 36.73 | -1.40% | |
| 36.48 | 37.42 | 35.88 | 37.25 | +0.81% | |
| 36.70 | 37.77 | 36.70 | 36.95 | +4.32% | |
| 36.20 | 36.57 | 35.39 | 35.42 | -0.03% | |
| 35.94 | 36.22 | 35.41 | 35.43 | -0.42% | |
| 34.39 | 35.85 | 34.34 | 35.58 | +4.07% | |
| 33.33 | 34.48 | 33.15 | 34.19 | +1.91% | |
| 34.39 | 34.60 | 33.01 | 33.55 | -2.58% | |
| 33.60 | 34.53 | 33.20 | 34.44 | +1.86% | |
| 34.60 | 35.59 | 33.53 | 33.81 | +4.97% | |
| 33.31 | 33.44 | 31.76 | 32.21 | -4.34% | |
| 32.95 | 33.97 | 32.81 | 33.67 | +1.94% | |
| 33.98 | 34.53 | 32.83 | 33.03 | -5.00% | |
| 33.51 | 35.08 | 33.50 | 34.77 | +2.20% | |
| 32.48 | 34.24 | 32.28 | 34.02 | +6.71% | |
| 32.53 | 33.14 | 31.75 | 31.88 | -1.57% | |
| 32.00 | 32.99 | 31.41 | 32.39 | +0.87% | |
| 34.82 | 34.95 | 32.05 | 32.11 | -8.67% | |
| 36.97 | 37.49 | 34.70 | 35.16 | -11.19% | |
| 39.44 | 40.11 | 39.16 | 39.59 | -0.68% | |
| 38.36 | 40.52 | 38.21 | 39.86 | +5.84% | |
| 38.70 | 38.87 | 37.30 | 37.66 | -3.11% | |
| 38.49 | 39.02 | 38.07 | 38.87 | -0.46% | |
| 39.44 | 40.34 | 38.91 | 39.05 | -1.86% | |
| 39.67 | 40.56 | 39.65 | 39.79 | +1.38% | |
| 38.10 | 39.38 | 37.93 | 39.25 | +3.32% | |
| 38.10 | 38.35 | 37.63 | 37.99 | +0.08% | |
| 39.11 | 40.04 | 37.81 | 37.96 | -3.75% | |
| 41.25 | 41.48 | 39.10 | 39.44 | -3.85% | |
| 41.25 | 41.72 | 40.44 | 41.02 | -0.39% | |
| 40.55 | 41.40 | 39.06 | 41.18 | -0.68% | |
| 42.40 | 43.25 | 41.39 | 41.46 | -4.40% | |
| 43.23 | 44.12 | 42.28 | 43.37 | +0.32% | |
| 43.22 | 43.44 | 41.78 | 43.23 | -1.55% | |
| 41.04 | 44.05 | 40.10 | 43.91 | -6.09% | |
| 44.91 | 47.26 | 44.52 | 46.76 | +0.60% | |
| 46.80 | 47.06 | 45.81 | 46.48 | -2.35% | |
| 47.21 | 48.08 | 46.54 | 47.60 | +2.04% | |
| 46.90 | 47.20 | 46.13 | 46.65 | -0.30% | |
| 47.42 | 47.44 | 46.25 | 46.79 | -1.37% | |
| 48.18 | 48.97 | 46.53 | 47.44 | -4.01% | |
| 47.80 | 50.30 | 47.74 | 49.42 | +2.92% | |
| 47.10 | 48.31 | 46.71 | 48.02 | +1.46% | |
| 46.61 | 47.93 | 46.48 | 47.33 | +1.44% | |
| 45.31 | 46.67 | 45.21 | 46.66 | +3.02% | |
| 44.70 | 45.49 | 44.40 | 45.29 | +2.30% | |
| 45.60 | 46.34 | 43.83 | 44.27 | -2.25% | |
| 45.64 | 46.14 | 45.08 | 45.29 | -0.02% | |
| 44.88 | 46.34 | 44.25 | 45.30 | +2.17% | |
| 43.54 | 45.05 | 43.50 | 44.34 | +2.00% | |
| 43.29 | 43.86 | 42.44 | 43.47 | +1.28% | |
| 43.59 | 44.00 | 42.28 | 42.92 | -2.17% | |
| 44.15 | 45.47 | 43.33 | 43.87 | -0.59% | |
| 45.63 | 46.14 | 42.99 | 44.13 | -3.94% | |
| 45.00 | 46.17 | 44.97 | 45.94 | +1.52% | |
| 45.79 | 46.01 | 44.66 | 45.25 | +0.51% | |
| 44.51 | 45.02 | 44.07 | 45.02 | +0.36% | |
| 45.95 | 46.06 | 44.10 | 44.86 | -1.45% | |
| 46.61 | 46.61 | 45.52 | 45.52 | -2.04% | |
| 45.84 | 46.63 | 45.72 | 46.47 | +1.11% | |
| 46.86 | 47.00 | 45.42 | 45.96 | -1.42% | |
| 46.19 | 47.30 | 46.19 | 46.62 | +0.69% | |
| 45.75 | 47.04 | 45.34 | 46.30 | +4.94% | |
| 45.07 | 46.15 | 44.10 | 44.12 | -2.06% | |
| 45.90 | 46.21 | 44.99 | 45.05 | -2.07% | |
| 44.61 | 46.25 | 44.22 | 46.00 | +2.06% | |
| 47.30 | 47.30 | 44.85 | 45.07 | -4.63% | |
| 48.81 | 48.81 | 47.12 | 47.26 | -3.37% | |
| 48.59 | 50.29 | 47.87 | 48.91 | -0.43% | |
| 49.58 | 51.08 | 48.53 | 49.12 | -2.98% | |
| 48.27 | 51.06 | 48.25 | 50.63 | +4.05% | |
| 48.88 | 49.77 | 48.42 | 48.66 | -0.77% | |
| 49.00 | 50.17 | 48.08 | 49.04 | +0.08% | |
| 47.50 | 49.69 | 47.42 | 49.00 | +4.37% | |
| 46.84 | 47.61 | 46.67 | 46.95 | +1.01% | |
| 47.30 | 47.43 | 46.23 | 46.48 | -2.04% | |
| 47.42 | 48.20 | 47.36 | 47.45 | -0.02% | |
| 46.28 | 47.91 | 46.28 | 47.46 | +1.45% | |
| 46.71 | 46.96 | 46.16 | 46.78 | +0.62% | |
| 47.80 | 47.80 | 46.40 | 46.49 | -2.92% | |
| 48.02 | 48.18 | 47.52 | 47.89 | -0.52% | |
| 48.94 | 49.00 | 47.84 | 48.14 | -0.89% | |
| 48.00 | 48.90 | 47.67 | 48.57 | +0.23% | |
| 48.51 | 49.78 | 48.27 | 48.46 | +0.75% | |
| 48.21 | 48.62 | 47.73 | 48.10 | -0.39% | |
| 48.00 | 49.54 | 47.94 | 48.29 | +1.05% | |
| 48.83 | 48.90 | 47.23 | 47.79 | -1.99% | |
| 49.48 | 50.02 | 48.57 | 48.76 | -1.49% | |
| 48.20 | 49.58 | 47.80 | 49.50 | +1.60% | |
| 47.70 | 49.52 | 47.60 | 48.72 | +2.98% | |
| 47.10 | 47.75 | 46.54 | 47.31 | +0.62% | |
| 47.84 | 47.90 | 45.83 | 47.02 | -2.33% | |
| 46.57 | 48.16 | 46.57 | 48.14 | +3.50% | |
| 47.28 | 47.87 | 46.30 | 46.51 | -1.19% | |
| 45.34 | 47.58 | 45.15 | 47.07 | +4.25% | |
| 45.00 | 46.05 | 44.87 | 45.15 | +1.05% | |
| 43.52 | 45.38 | 43.17 | 44.68 | +1.57% | |
| 43.34 | 44.24 | 43.28 | 43.99 | +1.85% | |
| 41.97 | 43.44 | 41.51 | 43.19 | +3.42% | |
| 40.75 | 42.85 | 40.26 | 41.76 | +2.38% | |
| 41.05 | 41.60 | 40.63 | 40.79 | -1.19% | |
| 41.57 | 42.07 | 40.45 | 41.28 | -0.34% | |
| 42.97 | 43.57 | 41.33 | 41.42 | -4.34% | |
| 42.72 | 43.46 | 42.18 | 43.30 | +1.50% | |
| 41.68 | 42.71 | 41.24 | 42.66 | +3.04% | |
| 42.00 | 42.90 | 41.08 | 41.40 | -2.36% | |
| 42.40 | 44.14 | 42.01 | 42.40 | 0.00% | |
| 42.29 | 44.73 | 41.46 | 42.40 | +2.14% | |
| 43.84 | 44.87 | 41.01 | 41.51 | +17.99% | |
| 35.82 | 35.97 | 34.87 | 35.18 | +0.63% | |
| 35.81 | 35.89 | 34.41 | 34.96 | -0.11% | |
| 35.12 | 35.93 | 34.38 | 35.00 | -1.44% | |
| 35.67 | 36.16 | 34.89 | 35.51 | -1.58% | |
| 36.14 | 37.16 | 35.68 | 36.08 | -0.33% | |
| 35.60 | 36.27 | 35.35 | 36.20 | -0.71% | |
| 36.75 | 37.49 | 35.78 | 36.46 | -1.86% | |
| 37.25 | 37.81 | 36.66 | 37.15 | -0.21% | |
| 39.12 | 39.21 | 37.14 | 37.23 | -5.24% | |
| 40.53 | 40.75 | 38.69 | 39.29 | -4.57% | |
| 41.81 | 41.99 | 40.35 | 41.17 | -2.46% | |
| 42.35 | 42.95 | 41.70 | 42.21 | +1.22% | |
| 41.81 | 42.65 | 41.21 | 41.70 | -3.54% | |
| 42.10 | 43.35 | 41.86 | 43.23 | +2.27% | |
| 42.98 | 43.50 | 42.05 | 42.27 | -1.49% | |
| 41.44 | 43.42 | 41.16 | 42.91 | +3.47% | |
| 41.98 | 42.54 | 41.39 | 41.47 | -0.84% | |
| 41.48 | 42.14 | 41.48 | 41.82 | -0.38% | |
| 41.73 | 42.35 | 41.46 | 41.98 | +1.30% | |
| 42.50 | 43.02 | 41.40 | 41.44 | -1.75% | |
| 42.34 | 42.90 | 41.66 | 42.18 | -1.84% | |
| 41.90 | 43.02 | 41.38 | 42.97 | +2.65% | |
| 43.40 | 43.56 | 41.31 | 41.86 | -3.33% | |
| 43.56 | 43.92 | 42.84 | 43.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONON chart for longer ranges.