ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	52.66	56.13	52.03	57.02	57.02	4.01%	941
Feb 9, 2026	54.66	54.66	54.20	54.82	54.82	-0.56%	236
Feb 6, 2026	55.06	55.07	55.02	55.13	55.13	4.67%	180
Feb 5, 2026	52.67	52.67	52.67	52.67	52.67	2.01%	-
Feb 4, 2026	51.63	51.63	51.63	51.63	51.63	2.10%	-
Feb 3, 2026	51.47	51.47	51.47	50.57	50.57	-2.39%	20
Feb 2, 2026	49.05	51.81	48.05	51.81	51.81	1.71%	244
Jan 30, 2026	52.17	52.17	52.17	50.94	50.94	-2.30%	15
Jan 29, 2026	54.31	54.31	54.08	52.14	52.14	-4.08%	47
Jan 28, 2026	54.26	54.31	54.26	54.36	54.36	3.58%	140
Jan 27, 2026	52.48	52.48	52.48	52.48	52.48	2.74%	-
Jan 26, 2026	52.12	52.12	52.12	51.08	51.08	-2.46%	260
Jan 23, 2026	52.37	52.37	52.37	52.37	52.37	-3.07%	50
Jan 22, 2026	55.71	55.99	54.29	54.03	54.03	0.48%	439
Jan 21, 2026	51.58	51.58	51.58	53.77	53.77	3.54%	300
Jan 20, 2026	50.46	50.46	50.46	51.93	51.93	2.75%	2
Jan 19, 2026	50.87	50.87	50.05	50.54	50.54	-3.92%	370
Jan 16, 2026	52.09	52.78	50.72	52.60	52.60	-0.85%	129
Jan 15, 2026	53.05	53.05	53.05	53.05	53.05	1.67%	-
Jan 14, 2026	52.18	52.18	52.18	52.18	52.18	0.71%	-
Jan 13, 2026	51.81	51.81	51.81	51.81	51.81	2.37%	-
Jan 12, 2026	52.62	52.62	51.38	50.61	50.61	-5.74%	113
Jan 9, 2026	51.69	53.78	51.69	53.69	53.69	4.23%	196
Jan 8, 2026	51.51	51.51	51.51	51.51	51.51	-1.64%	90
Jan 7, 2026	53.11	53.11	52.31	52.37	52.37	-0.95%	731
Jan 6, 2026	50.65	52.94	50.65	52.87	52.87	3.63%	475
Jan 5, 2026	48.98	50.95	48.98	51.02	51.02	5.08%	611
Jan 2, 2026	47.64	48.63	47.64	48.56	48.56	5.00%	53
Dec 30, 2025	46.25	46.25	46.25	46.25	46.25	0.61%	-
Dec 29, 2025	45.97	45.97	45.97	45.97	45.97	-2.19%	-
Dec 23, 2025	47.00	47.00	47.00	47.00	47.00	-1.21%	-
Dec 22, 2025	47.44	47.44	47.44	47.57	47.57	2.08%	200
Dec 19, 2025	47.63	47.63	47.63	46.60	46.60	-	10
Dec 18, 2025	46.07	46.97	46.07	46.60	46.60	1.17%	440
Dec 17, 2025	46.08	46.08	46.08	46.06	46.06	-0.39%	58
Dec 16, 2025	48.19	48.19	48.19	46.24	46.24	-0.63%	100
Dec 15, 2025	47.94	47.94	46.41	46.54	46.54	-1.58%	2,615
Dec 12, 2025	47.28	47.28	47.28	47.28	47.28	0.23%	-
Dec 11, 2025	47.17	47.17	47.17	47.17	47.17	-1.08%	-
Dec 10, 2025	47.10	47.12	47.10	47.69	47.69	-0.60%	364
Dec 9, 2025	48.30	48.30	47.80	47.98	47.98	-1.44%	155
Dec 8, 2025	48.68	48.68	48.68	48.68	48.68	1.66%	-
Dec 5, 2025	46.92	47.89	46.92	47.88	47.88	0.91%	250
Dec 4, 2025	48.50	48.69	47.14	47.45	47.45	0.38%	321
Dec 3, 2025	44.33	46.84	44.33	47.27	47.27	11.33%	1,136
Dec 2, 2025	43.54	43.54	43.54	42.46	42.46	-2.27%	75
Dec 1, 2025	42.32	43.00	42.32	43.45	43.45	0.09%	209
Nov 28, 2025	43.00	43.00	43.00	43.41	43.41	1.48%	8
Nov 27, 2025	42.77	42.77	42.77	42.77	42.77	-0.13%	-
Nov 26, 2025	41.90	41.90	41.90	42.83	42.83	2.13%	8