ON (ONON) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free ONON Stock Alerts $42.65 +0.83 (+1.98%) (As of 05:43 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends ON Stock Price Performance5 Day Performance+5.37%1 Month Performance+30.01%3 Month Performance+21.01%6 Month Performance+41.56%Year-To-Date Performance+57.17%1 Year Performance+54.43% 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 MarketBeatRE: Your account statusYour $200 MarketBeat account credit expires in less than twelve hours. Upgrade to MarketBeat All Access today and save $200 on your 2024-2025 MarketBeat premium subscription.Claim My Discount ONON Stock Chart for Wednesday, May, 29, 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 Capitalization05/28/2024$40.23$41.89+4.13%$42.10$40.468.58 million shs$26.38 billion05/27/2024$40.23$40.23$40.32$38.787.45 million shs$25.33 billion05/24/2024$38.41$40.23+4.74%$40.32$38.787.43 million shs$25.33 billion05/23/2024$37.60$38.41+2.15%$38.94$37.454.46 million shs$24.18 billion05/22/2024$37.31$37.60+0.78%$37.93$36.902.48 million shs$23.67 billion05/21/2024$38.38$37.31-2.79%$38.31$37.274.22 million shs$23.49 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. 05/20/2024$38.12$38.38+0.68%$38.42$37.333.59 million shs$24.17 billion05/17/2024$36.64$38.12+4.04%$38.65$36.647.98 million shs$24.00 billion05/16/2024$36.42$36.64+0.62%$37.43$36.085.27 million shs$23.07 billion05/15/2024$36.22$36.42+0.54%$37.49$35.5610.78 million shs$22.93 billion05/14/2024$30.69$36.22+18.02%$37.31$33.5524.86 million shs$22.81 billion05/13/2024$30.40$30.69+0.95%$31.16$30.3210.55 million shs$19.32 billion05/10/2024$31.29$30.39-2.88%$31.55$29.8410.09 million shs$19.14 billion05/09/2024$32.98$31.29-5.12%$32.53$31.147.00 million shs$19.70 billion05/08/2024$34.02$32.98-3.06%$33.52$32.273.24 million shs$20.77 billion05/07/2024$34.05$34.02-0.09%$34.93$33.664.24 million shs$21.42 billion05/06/2024$33.27$34.05+2.34%$34.41$33.622.60 million shs$21.44 billion05/03/2024$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 billion04/25/2024$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 billionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.04/02/2024$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 billion03/08/2024$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 billion Related Companies: DECK Stock Chart CROX Stock Chart NKE Stock Chart SONY Stock Chart MAR Stock Chart HLT Stock Chart CHTR Stock Chart RCL Stock Chart LULU Stock Chart EA 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 5/29/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarBitcoin’s Biggest Year YetParadigm PressWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProBill Gates is all about this tiny $2 stockTimothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsNext President (Not Trump. Not Biden.)The Freeport Society 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 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.