NYSE
ONON
On Holding AG
$36.25
−0.48−1.32%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ONON
On Holding AG is down 1.32% to $36.25 on light volume — just 0.36× the 20-day average.
- Sitting 16% of the way between 52W low $31.41 and high $61.29
- Volume is only 0.36× the 20-day average — quieter tape than recent sessions
Range: $35.29 – 36.25Change: +1.54%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $35.70 | 115.9K |
| Apr 21, 1:40 PM | $35.64 | 74.5K |
| Apr 21, 1:45 PM | $35.60 | 98.5K |
| Apr 21, 1:50 PM | $35.54 | 107.4K |
| Apr 21, 1:55 PM | $35.46 | 82.2K |
| Apr 21, 2:00 PM | $35.41 | 82.2K |
| Apr 21, 2:05 PM | $35.50 | 123.0K |
| Apr 21, 2:10 PM | $35.40 | 98.7K |
| Apr 21, 2:15 PM | $35.53 | 132.9K |
| Apr 21, 2:20 PM | $35.41 | 148.7K |
| Apr 21, 2:25 PM | $35.29 | 157.2K |
| Apr 21, 2:30 PM | $35.35 | 63.3K |
| Apr 21, 2:35 PM | $35.45 | 107.0K |
| Apr 21, 2:40 PM | $35.55 | 145.4K |
| Apr 21, 2:45 PM | $35.61 | 82.1K |
| Apr 21, 2:50 PM | $35.68 | 149.3K |
| Apr 21, 2:55 PM | $35.70 | 150.9K |
| Apr 21, 3:00 PM | $35.68 | 69.0K |
| Apr 21, 3:05 PM | $35.74 | 84.2K |
| Apr 21, 3:10 PM | $35.86 | 76.8K |
| Apr 21, 3:15 PM | $35.92 | 148.7K |
| Apr 21, 3:20 PM | $35.87 | 122.3K |
| Apr 21, 3:25 PM | $35.79 | 153.4K |
| Apr 21, 3:30 PM | $35.86 | 150.9K |
| Apr 21, 3:35 PM | $35.84 | 84.5K |
| Apr 21, 3:40 PM | $35.95 | 142.9K |
| Apr 21, 3:45 PM | $35.92 | 158.5K |
| Apr 21, 3:50 PM | $35.78 | 114.4K |
| Apr 21, 3:55 PM | $35.76 | 90.4K |
| Apr 21, 4:00 PM | $35.89 | 74.6K |
| Apr 21, 4:05 PM | $35.82 | 85.0K |
| Apr 21, 4:10 PM | $35.73 | 143.9K |
| Apr 21, 4:15 PM | $35.78 | 108.3K |
| Apr 21, 4:20 PM | $35.87 | 149.9K |
| Apr 21, 4:25 PM | $35.83 | 152.2K |
| Apr 21, 4:30 PM | $35.78 | 98.6K |
| Apr 21, 4:35 PM | $35.65 | 99.0K |
| Apr 21, 4:40 PM | $35.54 | 152.1K |
| Apr 21, 4:45 PM | $35.51 | 70.4K |
| Apr 21, 4:50 PM | $35.61 | 142.0K |
| Apr 21, 4:55 PM | $35.61 | 134.7K |
| Apr 21, 5:00 PM | $35.49 | 69.2K |
| Apr 21, 5:05 PM | $35.35 | 141.2K |
| Apr 21, 5:10 PM | $35.48 | 157.5K |
| Apr 21, 5:15 PM | $35.40 | 114.3K |
| Apr 21, 5:20 PM | $35.53 | 96.9K |
| Apr 21, 5:25 PM | $35.64 | 167.5K |
| Apr 21, 5:30 PM | $35.52 | 92.7K |
| Apr 21, 5:35 PM | $35.56 | 144.3K |
| Apr 21, 5:40 PM | $35.66 | 141.5K |
| Apr 21, 5:45 PM | $35.54 | 100.1K |
| Apr 21, 5:50 PM | $35.50 | 133.8K |
| Apr 21, 5:55 PM | $35.59 | 111.6K |
| Apr 21, 6:00 PM | $35.61 | 77.7K |
| Apr 21, 6:05 PM | $35.64 | 120.8K |
| Apr 21, 6:10 PM | $35.62 | 152.0K |
| Apr 21, 6:15 PM | $35.65 | 135.5K |
| Apr 21, 6:20 PM | $35.70 | 80.9K |
| Apr 21, 6:25 PM | $35.77 | 160.4K |
| Apr 21, 6:30 PM | $35.76 | 102.8K |
| Apr 21, 6:35 PM | $35.79 | 125.0K |
| Apr 21, 6:40 PM | $35.74 | 144.2K |
| Apr 21, 6:45 PM | $35.72 | 69.3K |
| Apr 21, 6:50 PM | $35.80 | 118.4K |
| Apr 21, 6:55 PM | $35.94 | 100.6K |
| Apr 21, 7:00 PM | $36.01 | 71.8K |
| Apr 21, 7:05 PM | $36.00 | 60.7K |
| Apr 21, 7:10 PM | $35.87 | 147.1K |
| Apr 21, 7:15 PM | $36.00 | 107.6K |
| Apr 21, 7:20 PM | $36.02 | 124.1K |
| Apr 21, 7:25 PM | $36.10 | 139.4K |
| Apr 21, 7:30 PM | $36.01 | 136.3K |
| Apr 21, 7:35 PM | $36.02 | 118.3K |
| Apr 21, 7:40 PM | $36.12 | 162.3K |
| Apr 21, 7:45 PM | $36.25 | 171.3K |
| Apr 21, 7:50 PM | $36.12 | 122.0K |
| Apr 21, 7:55 PM | $36.14 | 123.2K |
| Apr 21, 8:00 PM | $36.25 | 171.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $36.72
- Open
- $36.87
- Day's Range
- $35.87 – 37.18
- 52-Week Range
- $31.41 – 61.29
- Volume
- 3.0M
- Avg Volume (20d)
- 8.4M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ONON
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.36× avg · 3.0M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ONON. We publish when a signal fires — check back.