On Holding Stock Price History

ONON Stock  USD 46.44  0.07  0.15%   
If you're considering investing in ONON Stock, it is important to understand the factors that can impact its price. As of today, the current price of On Holding stands at 46.44, as last reported on the 17th of March 2025, with the highest price reaching 47.60 and the lowest price hitting 46.15 during the day. On Holding retains Efficiency (Sharpe Ratio) of -0.1, which implies the firm had a -0.1 % return per unit of price deviation over the last 3 months. On Holding exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check On Holding's information ratio of (0.07), and Market Risk Adjusted Performance of 15.16 to confirm the risk estimate we provide.
  
ONON Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1016

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsONON

Estimated Market Risk

 2.85
  actual daily
25
75% of assets are more volatile

Expected Return

 -0.29
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.1
  actual daily
0
Most of other assets perform better
Based on monthly moving average On Holding is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of On Holding by adding On Holding to a well-diversified portfolio.

On Holding Stock Price History Chart

There are several ways to analyze ONON Stock price data. The simplest method is using a basic ONON candlestick price chart, which shows On Holding price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 30, 202563.62
Lowest PriceMarch 10, 202544.23

On Holding March 17, 2025 Stock Price Synopsis

Various analyses of On Holding's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ONON Stock. It can be used to describe the percentage change in the price of On Holding from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ONON Stock.
On Holding Price Action Indicator(0.40)
On Holding Price Daily Balance Of Power 0.05 
On Holding Price Rate Of Daily Change 1.00 

On Holding March 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ONON Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use On Holding intraday prices and daily technical indicators to check the level of noise trading in ONON Stock and then apply it to test your longer-term investment strategies against ONON.

ONON Stock Price History Data

The price series of On Holding for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 19.39 with a coefficient of variation of 8.9. The daily prices for the period are spread out with arithmetic mean of 54.16. The median price for the last 90 days is 55.19.
OpenHighLowCloseVolume
03/17/2025
 47.17  47.60  46.15  46.44 
03/14/2025 47.17  47.60  46.15  46.44  2,815,700 
03/13/2025 46.50  46.85  44.02  46.37  4,208,913 
03/12/2025 47.60  48.17  46.52  46.73  4,501,369 
03/11/2025 45.13  46.21  44.67  45.17  6,106,809 
03/10/2025 45.48  45.70  44.06  44.23  5,542,819 
03/07/2025 48.82  49.20  45.27  46.66  6,560,227 
03/06/2025 52.00  52.17  48.94  49.53  4,519,061 
03/05/2025 52.26  54.49  51.92  52.48  7,196,010 
03/04/2025 50.84  51.73  48.37  50.63  11,172,808 
03/03/2025 48.10  49.98  47.55  47.85  7,351,248 
02/28/2025 47.47  48.52  47.15  48.48  6,264,441 
02/27/2025 49.65  49.90  46.62  46.69  6,149,635 
02/26/2025 49.55  51.52  49.21  49.89  4,625,570 
02/25/2025 48.79  49.45  47.34  48.40  4,440,969 
02/24/2025 48.74  49.79  47.75  48.75  5,661,064 
02/21/2025 51.54  51.88  47.84  48.44  6,439,351 
02/20/2025 52.07  52.16  50.12  51.21  4,249,744 
02/19/2025 52.95  52.95  51.55  52.07  3,359,038 
02/18/2025 52.50  53.57  51.68  53.36  4,324,287 
02/14/2025 52.31  52.35  50.61  52.03  5,121,530 
02/13/2025 55.08  55.21  51.60  52.37  5,801,768 
02/12/2025 51.60  54.10  50.33  54.04  6,830,875 
02/11/2025 55.44  55.46  53.83  53.97  4,555,132 
02/10/2025 57.30  57.30  54.54  55.71  5,518,487 
02/07/2025 59.68  60.09  56.14  56.41  4,643,808 
02/06/2025 60.53  60.88  59.66  59.72  2,346,773 
02/05/2025 58.35  59.24  57.92  59.04  3,055,616 
02/04/2025 58.61  58.71  57.00  58.34  3,845,732 
02/03/2025 56.44  59.09  54.60  58.52  5,326,729 
01/31/2025 60.80  61.70  59.18  59.88  5,780,711 
01/30/2025 63.71  64.05  62.03  63.62  3,336,880 
01/29/2025 62.11  63.80  61.26  63.04  3,546,737 
01/28/2025 59.51  62.55  59.10  62.16  4,515,408 
01/27/2025 58.40  60.24  58.02  59.90  3,031,494 
01/24/2025 60.51  60.99  59.80  60.15  2,710,245 
01/23/2025 58.33  60.69  57.55  60.45  3,575,793 
01/22/2025 60.65  60.67  58.30  58.56  2,798,163 
01/21/2025 59.20  60.60  58.06  59.95  4,657,831 
01/17/2025 57.42  59.15  56.61  57.98  5,057,296 
01/16/2025 55.00  56.48  54.96  56.33  2,406,615 
01/15/2025 55.84  55.96  54.37  54.72  2,072,498 
01/14/2025 56.15  56.93  54.17  54.50  2,468,104 
01/13/2025 55.89  56.39  53.94  55.38  3,038,161 
01/10/2025 55.00  57.00  54.71  56.63  3,308,962 
01/08/2025 55.04  55.89  54.31  55.54  2,397,180 
01/07/2025 55.82  56.41  54.91  55.28  2,920,817 
01/06/2025 57.09  57.50  54.27  54.62  3,755,671 
01/03/2025 56.00  57.04  55.97  56.62  1,962,369 
01/02/2025 55.34  55.85  54.60  55.37  2,280,011 
12/31/2024 54.99  55.50  54.57  54.77  1,715,915 
12/30/2024 54.16  55.81  53.80  55.19  3,318,404 
12/27/2024 56.10  56.17  55.00  55.63  1,529,136 
12/26/2024 56.28  57.00  55.95  56.39  1,995,339 
12/24/2024 56.66  56.76  56.18  56.45  857,460 
12/23/2024 56.82  57.81  56.00  56.65  2,001,082 
12/20/2024 53.80  57.57  53.08  57.14  2,219,473 
12/19/2024 55.25  55.98  54.41  55.14  2,139,231 
12/18/2024 55.39  56.78  54.51  54.76  3,007,298 
12/17/2024 57.48  57.62  55.58  56.64  3,657,490 
12/16/2024 57.50  58.93  56.62  57.88  2,475,991 

About On Holding Stock history

On Holding investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ONON is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in On Holding will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing On Holding stock prices may prove useful in developing a viable investing in On Holding
On Holding AG develops and distributes sports products worldwide. On Holding AG was founded in 2010 and is headquartered in Zurich, Switzerland. On Holding operates under Footwear Accessories classification in the United States and is traded on New York Stock Exchange. It employs 1158 people.

On Holding Stock Technical Analysis

On Holding technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of On Holding technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of On Holding trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Piotroski F Score Now

   

Piotroski F Score

Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
All  Next Launch Module

On Holding Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for On Holding's price direction in advance. Along with the technical and fundamental analysis of ONON Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ONON to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether On Holding offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of On Holding's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of On Holding Stock. Outlined below are crucial reports that will aid in making a well-informed decision on On Holding Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in On Holding. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in persons.
To learn how to invest in ONON Stock, please use our How to Invest in On Holding guide.
You can also try the Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.
Is Textiles, Apparel & Luxury Goods space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of On Holding. If investors know ONON will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about On Holding listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of On Holding is measured differently than its book value, which is the value of ONON that is recorded on the company's balance sheet. Investors also form their own opinion of On Holding's value that differs from its market value or its book value, called intrinsic value, which is On Holding's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because On Holding's market value can be influenced by many factors that don't directly affect On Holding's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between On Holding's value and its price as these two are different measures arrived at by different means. Investors typically determine if On Holding is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, On Holding's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.