ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.63	53.63	53.63	53.27	53.27	-2.02%	2
Mar 4, 2026	54.37	54.37	54.37	54.37	54.37	-1.11%	-
Mar 3, 2026	55.74	55.74	54.96	54.98	54.98	-2.33%	800
Mar 2, 2026	55.68	56.09	55.11	56.29	56.29	0.77%	258
Feb 27, 2026	56.11	56.11	56.09	55.86	55.86	-3.92%	90
Feb 26, 2026	58.48	58.48	58.48	58.14	58.14	-2.38%	50
Feb 25, 2026	60.03	60.74	59.56	59.56	59.56	0.13%	202
Feb 24, 2026	61.00	61.00	61.00	59.48	59.48	2.45%	100
Feb 23, 2026	58.06	58.06	58.06	58.06	58.06	-0.99%	-
Feb 20, 2026	57.85	58.69	57.85	58.64	58.64	1.05%	117
Feb 19, 2026	60.46	60.46	60.46	58.03	58.03	-3.02%	100
Feb 18, 2026	61.55	61.55	61.55	59.84	59.84	-1.53%	4
Feb 17, 2026	61.26	61.26	60.98	60.77	60.77	-0.31%	336
Feb 16, 2026	60.96	60.96	60.96	60.96	60.96	2.18%	-
Feb 13, 2026	59.01	59.52	58.93	59.66	59.66	-0.48%	286
Feb 12, 2026	60.03	61.50	60.03	59.95	59.95	0.03%	48
Feb 11, 2026	58.09	59.93	57.76	59.93	59.93	5.10%	474
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