גלובס פיננסי

החל מ-4 בינואר בורסת ת"א עוברת לימי מסחר חדשים: שני עד שישי.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > און הולדינג > גרפים

עדכון אחרון 09.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית און הולדינג

On Holding

מניה ONON ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	50.48	50.48	50.48	50.48	0.00
16:50	50.6	50.6	50.6	50.6	153,173.00
17:00	50.987	50.987	50.987	50.987	92,129.00
17:10	49.805	49.805	49.805	49.805	335,027.00
17:20	49.49	49.49	49.49	49.49	235,040.00
17:30	50.46	50.46	50.46	50.46	209,892.00
17:40	50.215	50.215	50.215	50.215	135,074.00
17:50	50.065	50.065	50.065	50.065	67,228.00
18:00	49.905	49.905	49.905	49.905	67,614.00
18:10	49.91	49.91	49.91	49.91	42,109.00
18:20	49.6	49.6	49.6	49.6	77,954.00
18:30	49.51	49.51	49.51	49.51	29,379.00
18:40	49.18	49.18	49.18	49.18	60,993.00
18:50	49.26	49.26	49.26	49.26	29,478.00
19:00	49.23	49.23	49.23	49.23	23,174.00
19:10	49.475	49.475	49.475	49.475	50,654.00
19:20	49.22	49.22	49.22	49.22	48,143.00
19:30	49.19	49.19	49.19	49.19	32,463.00
19:40	49.225	49.225	49.225	49.225	37,370.00
19:50	48.96	48.96	48.96	48.96	31,708.00
20:00	49.0999	49.0999	49.0999	49.0999	62,597.00
20:10	49.15	49.15	49.15	49.15	25,303.00
20:20	49.06	49.06	49.06	49.06	27,263.00
20:30	48.925	48.925	48.925	48.925	33,376.00
20:40	49.06	49.06	49.06	49.06	42,885.00
20:50	48.86	48.86	48.86	48.86	90,921.00
21:00	48.7284	48.7284	48.7284	48.7284	47,333.00
21:10	48.585	48.585	48.585	48.585	37,323.00
21:20	48.82	48.82	48.82	48.82	49,210.00
21:30	48.9599	48.9599	48.9599	48.9599	25,296.00
21:40	48.91	48.91	48.91	48.91	56,491.00
21:50	48.795	48.795	48.795	48.795	44,952.00
22:00	48.92	48.92	48.92	48.92	21,688.00
22:10	49.095	49.095	49.095	49.095	68,309.00
22:20	49.15	49.15	49.15	49.15	62,244.00
22:30	49.19	49.19	49.19	49.19	56,262.00
22:40	49.24	49.24	49.24	49.24	53,606.00
22:50	49.19	49.19	49.19	49.19	72,042.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.01.2026 17:00	49.3499	48.97	49.2107	48.97	797,318.00
05.01.2026 17:30	49.44	49.01	49.01	49.25	1,198,094.00
05.01.2026 18:00	49.335	49.07	49.335	49.185	1,257,601.00
05.01.2026 18:30	49.455	48.92	49.22	49.455	2,111,777.00
05.01.2026 19:00	49.67	49.42	49.49	49.495	2,927,723.00
05.01.2026 19:30	49.55	49.26	49.473	49.41	3,021,706.00
05.01.2026 20:00	49.47	49.1403	49.405	49.1403	3,457,127.00
05.01.2026 20:30	49.13	48.961	49.05	49.05	4,168,717.00
05.01.2026 21:00	49.27	49	49.02	49.21	3,965,172.00
05.01.2026 21:30	49.365	49.23	49.255	49.325	4,576,619.00
05.01.2026 22:00	49.455	49.22	49.26	49.33	4,160,722.00
05.01.2026 22:30	49.3775	49	49.34	49	4,815,452.00
06.01.2026 16:30	49.275	48.26	49.01	49.215	1,228,339.00
06.01.2026 17:00	49.35	49.1	49.35	49.26	1,637,714.00
06.01.2026 17:30	49.4	49.09	49.32	49.35	1,704,078.00
06.01.2026 18:00	49.45	49.195	49.38	49.195	2,621,024.00
06.01.2026 18:30	49.2282	49.02	49.2282	49.04	2,531,018.00
06.01.2026 19:00	49.07	48.91	49.04	48.91	2,773,955.00
06.01.2026 19:30	49.6	48.94	48.94	49.6	3,057,306.00
06.01.2026 20:00	49.68	49.395	49.68	49.66	3,828,265.00
06.01.2026 20:30	50.145	49.75	49.76	49.75	3,166,684.00
06.01.2026 21:00	50.01	49.51	49.73	49.84	5,399,969.00
06.01.2026 21:30	49.94	49.73	49.89	49.81	5,250,145.00
06.01.2026 22:00	49.93	49.665	49.76	49.68	5,739,906.00
06.01.2026 22:30	49.64	49.025	49.64	49.045	4,951,314.00
07.01.2026 16:30	49.42	48.59	48.83	48.59	156,643.00
07.01.2026 17:00	48.92	48.44	48.87	48.58	376,209.00
07.01.2026 17:30	48.9141	48.56	48.56	48.89	526,119.00
07.01.2026 18:00	49.3299	48.86	48.87	49.285	935,299.00
07.01.2026 18:30	49.51	49.3	49.36	49.465	1,464,561.00
07.01.2026 19:00	49.645	49.4205	49.46	49.6	1,729,302.00
07.01.2026 19:30	49.7	49.545	49.6	49.56	1,540,708.00
07.01.2026 20:00	49.74	49.405	49.49	49.51	2,494,849.00
07.01.2026 20:30	49.55	49.44	49.515	49.46	2,856,560.00
07.01.2026 21:00	49.54	49	49.46	49	2,883,847.00
07.01.2026 21:30	49.29	49.01	49.01	49.29	2,918,885.00
07.01.2026 22:00	49.37	49.075	49.32	49.185	3,380,701.00
07.01.2026 22:30	49.15	48.61	49.15	48.66	4,878,096.00
08.01.2026 16:30	50	48.2868	48.2868	49.865	117,807.00
08.01.2026 17:00	49.98	49.645	49.85	49.945	372,241.00
08.01.2026 17:30	50.27	49.94	49.94	50.135	583,938.00
08.01.2026 18:00	50.56	50.24	50.24	50.52	1,141,408.00
08.01.2026 18:30	50.63	50.44	50.44	50.6	1,779,742.00
08.01.2026 19:00	50.685	50.4	50.685	50.515	1,735,476.00
08.01.2026 19:30	50.91	50.52	50.52	50.77	2,478,606.00
08.01.2026 20:00	50.79	50.53	50.76	50.66	3,011,673.00
08.01.2026 20:30	50.92	50.66	50.66	50.89	2,636,266.00
08.01.2026 21:00	51.0285	50.855	50.9975	51.005	2,594,063.00
08.01.2026 21:30	51.06	50.755	51.06	50.8	3,327,910.00
08.01.2026 22:00	50.81	50.55	50.81	50.565	3,673,722.00
08.01.2026 22:30	50.659	50.38	50.53	50.659	2,639,450.00
09.01.2026 16:30	51.015	49.7318	49.7318	50.745	422,100.00
09.01.2026 17:00	50.82	49.24	50.82	50.29	1,861,729.00
09.01.2026 17:30	50.28	49.88	50.28	50.03	2,181,310.00
09.01.2026 18:00	49.9616	49.395	49.95	49.395	2,818,239.00
09.01.2026 18:30	49.5	49.13	49.5	49.4199	3,512,383.00
09.01.2026 19:00	49.6	49.132	49.345	49.26	4,819,223.00
09.01.2026 19:30	49.27	48.865	49.27	49.0959	4,175,746.00
09.01.2026 20:00	49.19	48.88	49.07	48.88	4,209,324.00
09.01.2026 20:30	49.11	48.66	48.855	48.71	5,665,598.00
09.01.2026 21:00	49	48.55	48.725	48.9	7,142,562.00
09.01.2026 21:30	48.99	48.78	48.88	48.94	4,828,222.00
09.01.2026 22:00	49.19	49.005	49.14	49.16	5,591,696.00
09.01.2026 22:30	49.27	48.9552	49.15	49.13	8,259,787.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2025	51.91	50.27	51.55	50.68	5,529,757.00
31.07.2025	50.94	48.26	50.83	48.57	6,917,860.00
01.08.2025	47.99	46.61	47.50	47.03	8,714,120.00
04.08.2025	47.75	46.74	47.27	47.60	7,624,066.00
05.08.2025	48.00	47.09	48.00	47.15	4,465,575.00
06.08.2025	47.81	46.35	47.26	46.81	6,245,593.00
07.08.2025	47.51	44.70	47.30	45.16	9,356,307.00
08.08.2025	45.85	44.91	45.41	45.66	6,702,611.00
11.08.2025	47.03	45.51	46.64	45.72	15,357,840.00
12.08.2025	52.20	48.65	52.20	49.81	19,364,760.00
13.08.2025	49.02	47.19	48.45	48.19	14,348,630.00
14.08.2025	47.14	44.02	47.00	44.21	14,622,400.00
15.08.2025	45.60	44.65	44.77	45.34	9,604,817.00
18.08.2025	45.85	44.89	45.29	45.22	5,574,524.00
19.08.2025	46.03	44.73	45.41	45.03	6,301,560.00
20.08.2025	45.83	44.48	45.26	45.24	4,564,690.00
21.08.2025	45.05	44.21	44.90	44.58	5,460,925.00
22.08.2025	46.56	44.17	44.73	46.56	5,814,924.00
25.08.2025	46.81	45.52	46.50	45.59	4,308,319.00
26.08.2025	46.04	44.91	45.86	45.18	3,746,649.00
27.08.2025	45.77	45.01	45.43	45.18	2,772,109.00
28.08.2025	45.73	44.53	45.38	44.59	4,442,508.00
29.08.2025	45.49	44.44	44.52	45.08	4,560,894.00
02.09.2025	44.91	44.11	44.43	44.79	5,196,636.00
03.09.2025	45.65	44.31	44.60	44.80	4,414,335.00
04.09.2025	46.08	44.61	44.65	46.05	3,724,806.00
05.09.2025	46.34	45.22	45.83	45.52	5,228,468.00
08.09.2025	46.19	44.62	45.85	45.20	6,370,559.00
09.09.2025	45.44	44.23	45.18	44.39	4,315,797.00
10.09.2025	44.36	42.39	44.30	42.85	7,470,014.00
11.09.2025	44.05	42.25	42.80	43.30	6,376,439.00
12.09.2025	43.41	42.84	43.21	42.89	3,830,833.00
15.09.2025	43.54	42.49	43.42	42.67	4,256,945.00
16.09.2025	43.02	42.01	42.50	43.02	4,657,376.00
17.09.2025	44.35	43.16	43.44	43.84	6,017,930.00
18.09.2025	45.30	44.38	44.41	44.91	1,749,660.00
19.09.2025	45.61	44.46	45.22	45.26	2,637,518.00
22.09.2025	45.89	44.65	45.02	45.60	2,540,768.00
23.09.2025	46.64	45.71	45.86	45.99	1,976,367.00
24.09.2025	46.09	45.50	45.72	45.77	1,293,112.00
25.09.2025	45.40	43.40	45.31	43.90	4,907,830.00
26.09.2025	44.32	42.79	44.08	42.85	2,025,454.00
29.09.2025	43.67	42.26	43.20	43.60	2,489,962.00
30.09.2025	43.79	41.97	43.70	42.33	2,535,034.00
01.10.2025	42.59	40.80	42.30	40.96	3,863,657.00
02.10.2025	42.58	40.90	41.47	42.36	3,883,443.00
03.10.2025	42.79	42.07	42.26	42.11	2,097,723.00
06.10.2025	42.74	41.85	42.55	42.57	1,886,871.00
07.10.2025	42.52	41.40	42.46	41.72	4,020,637.00
08.10.2025	43.83	41.88	41.95	43.59	2,633,717.00
09.10.2025	43.89	42.84	43.73	43.32	2,104,523.00
10.10.2025	43.56	41.31	43.50	41.87	3,509,379.00
13.10.2025	43.02	41.38	42.06	42.96	2,712,785.00
14.10.2025	42.90	41.66	42.22	42.19	1,600,305.00
15.10.2025	43.02	41.40	42.40	41.43	3,024,735.00
16.10.2025	42.35	41.46	41.80	41.99	2,173,332.00
17.10.2025	42.14	41.48	41.72	41.82	1,736,018.00
20.10.2025	42.52	41.43	42.00	41.46	1,709,628.00
21.10.2025	43.42	41.16	41.33	42.92	2,053,597.00
22.10.2025	43.49	42.05	43.05	42.27	1,849,683.00
23.10.2025	43.35	41.88	42.07	43.22	1,799,657.00
24.10.2025	42.65	41.21	41.81	41.71	3,877,752.00
27.10.2025	42.95	41.71	42.30	42.21	2,362,811.00
28.10.2025	41.99	40.35	41.75	41.17	3,629,701.00
29.10.2025	40.73	38.69	40.57	39.28	4,779,589.00
30.10.2025	39.21	37.14	39.12	37.21	6,242,315.00
31.10.2025	37.81	36.65	37.25	37.15	4,023,867.00
03.11.2025	37.42	35.78	37.00	36.47	3,661,590.00
04.11.2025	36.27	35.35	35.64	36.20	3,613,694.00
05.11.2025	37.16	35.68	36.15	36.09	3,976,878.00
06.11.2025	36.12	34.89	35.82	35.53	3,768,369.00
07.11.2025	35.93	34.38	35.31	35.01	4,813,352.00
10.11.2025	35.97	34.40	35.97	34.95	5,306,683.00
11.11.2025	35.96	34.87	35.63	35.20	6,120,291.00
12.11.2025	44.87	41.01	43.90	41.52	28,200,440.00
13.11.2025	44.72	41.45	42.29	42.40	10,996,900.00
14.11.2025	44.14	42.01	42.33	42.50	6,928,822.00
17.11.2025	42.90	41.08	42.26	41.41	3,524,509.00
18.11.2025	42.71	41.24	41.79	42.65	3,183,179.00
19.11.2025	43.46	42.18	42.65	43.30	2,857,847.00
20.11.2025	43.57	41.33	42.96	41.42	3,925,514.00
21.11.2025	42.07	40.45	41.75	41.28	3,541,361.00
24.11.2025	41.59	40.63	41.15	40.78	2,239,033.00
25.11.2025	42.85	40.26	40.76	41.75	3,389,584.00
26.11.2025	43.44	41.51	41.97	43.18	2,509,300.00
28.11.2025	44.24	43.28	43.37	43.96	1,713,172.00
01.12.2025	45.38	43.17	43.30	44.71	4,207,453.00
02.12.2025	46.05	44.87	44.95	45.15	3,116,717.00
03.12.2025	47.58	45.15	45.35	47.08	3,361,408.00
04.12.2025	47.87	46.30	47.61	46.52	1,854,524.00
05.12.2025	48.16	46.57	46.75	48.14	3,046,591.00
08.12.2025	47.90	45.84	47.84	47.02	2,861,761.00
09.12.2025	47.74	46.54	47.01	47.30	1,443,970.00
10.12.2025	49.52	47.60	47.69	48.72	3,631,255.00
11.12.2025	49.58	47.80	48.19	49.51	2,747,551.00
12.12.2025	50.02	48.57	49.48	48.75	1,892,468.00
15.12.2025	48.90	47.23	48.90	47.84	2,477,189.00
16.12.2025	49.54	47.94	48.13	48.33	2,338,633.00
17.12.2025	48.62	47.75	48.25	48.10	1,519,318.00
18.12.2025	49.78	48.27	48.51	48.45	1,858,368.00
19.12.2025	48.90	47.79	47.75	48.58	2,141,458.00
22.12.2025	49.00	47.84	48.96	48.14	1,766,080.00
23.12.2025	48.18	47.51	48.06	47.90	1,682,581.00
24.12.2025	47.80	46.40	47.74	46.49	1,090,914.00
26.12.2025	46.96	46.16	46.73	46.78	1,413,850.00
29.12.2025	47.91	46.43	46.53	47.47	1,743,734.00
30.12.2025	48.19	47.35	47.53	47.45	2,596,252.00
31.12.2025	47.40	46.23	47.12	46.49	1,522,451.00
02.01.2026	47.60	46.67	46.95	46.97	1,600,872.00
05.01.2026	49.69	47.42	47.29	48.97	2,759,428.00
06.01.2026	50.17	48.08	49.03	49.03	3,412,381.00
07.01.2026	49.76	48.42	48.80	48.66	2,092,177.00
08.01.2026	51.06	48.25	48.48	50.62	2,077,796.00
09.01.2026	51.08	48.53	49.54	49.12	3,128,659.00

צרו איתנו קשר *5988