ON Semiconductor Corporation (BIT:1ON)
Italy · Delayed Price · Currency is EUR 44.04
-0.50 (-1.13%)
At close: Oct 31, 2025
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 44.50 | 44.50 | 44.50 | 44.04 | 44.04 | -1.13% | 20 |
| Oct 30, 2025 | 44.16 | 44.16 | 44.16 | 44.55 | 44.55 | -0.68% | 25 |
| Oct 29, 2025 | 44.30 | 45.31 | 44.30 | 44.85 | 44.85 | 0.40% | 240 |
| Oct 28, 2025 | 46.10 | 46.10 | 45.21 | 44.67 | 44.67 | -1.92% | 1,987 |
| Oct 27, 2025 | 44.69 | 45.86 | 44.31 | 45.55 | 45.55 | 3.31% | 1,475 |
| Oct 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -1.19% | - |
| Oct 23, 2025 | 44.35 | 44.35 | 43.00 | 44.62 | 44.62 | -2.28% | 300 |
| Oct 22, 2025 | 46.52 | 46.53 | 46.40 | 45.66 | 45.66 | -4.39% | 350 |
| Oct 21, 2025 | 46.99 | 47.58 | 46.99 | 47.75 | 47.75 | 0.94% | 103 |
| Oct 20, 2025 | 46.23 | 47.74 | 46.23 | 47.31 | 47.31 | 6.75% | 847 |
| Oct 17, 2025 | 44.67 | 44.67 | 44.67 | 44.32 | 44.32 | -0.57% | 41 |
| Oct 16, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.97% | - |
| Oct 15, 2025 | 42.90 | 44.00 | 42.90 | 44.14 | 44.14 | 2.96% | 130 |
| Oct 14, 2025 | 42.92 | 42.92 | 42.36 | 42.87 | 42.87 | 0.68% | 8,035 |
| Oct 13, 2025 | 42.16 | 42.16 | 42.16 | 42.58 | 42.58 | 3.61% | 1,000 |
| Oct 10, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -5.49% | - |
| Oct 9, 2025 | 43.79 | 44.00 | 43.79 | 43.48 | 43.48 | -0.18% | 344 |
| Oct 8, 2025 | 41.80 | 41.80 | 41.52 | 43.56 | 43.56 | 3.25% | 45 |
| Oct 7, 2025 | 43.11 | 43.11 | 42.50 | 42.19 | 42.19 | -1.57% | 115 |
| Oct 6, 2025 | 42.00 | 42.91 | 42.00 | 42.87 | 42.87 | 2.33% | 190 |
| Oct 3, 2025 | 42.00 | 42.00 | 42.00 | 41.89 | 41.89 | -0.11% | 60 |
| Oct 2, 2025 | 42.01 | 42.01 | 42.01 | 41.94 | 41.94 | 0.37% | 1,000 |
| Oct 1, 2025 | 41.47 | 41.83 | 41.47 | 41.78 | 41.78 | 0.46% | 80 |
| Sep 30, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | -2.54% | - |
| Sep 29, 2025 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | 0.29% | - |
| Sep 26, 2025 | 42.61 | 42.61 | 42.61 | 42.55 | 42.55 | -0.04% | 150 |
| Sep 25, 2025 | 43.31 | 43.31 | 42.90 | 42.57 | 42.57 | -2.18% | 52 |
| Sep 24, 2025 | 42.81 | 43.91 | 42.81 | 43.52 | 43.52 | -2.64% | 310 |
| Sep 23, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 1.38% | - |
| Sep 22, 2025 | 44.02 | 44.02 | 44.02 | 44.09 | 44.09 | 2.68% | 69 |
| Sep 19, 2025 | 44.32 | 44.33 | 44.32 | 42.94 | 42.94 | -3.16% | 420 |
| Sep 18, 2025 | 42.80 | 44.34 | 42.80 | 44.34 | 44.34 | 5.46% | 305 |
| Sep 17, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | 2.37% | - |
| Sep 16, 2025 | 40.87 | 42.02 | 40.87 | 41.07 | 41.07 | 0.49% | 1,239 |
| Sep 15, 2025 | 40.43 | 41.15 | 39.93 | 40.87 | 40.87 | -1.35% | 1,268 |
| Sep 12, 2025 | 41.80 | 41.84 | 41.57 | 41.43 | 41.43 | 0.58% | 183 |
| Sep 11, 2025 | 42.21 | 42.21 | 42.21 | 41.19 | 41.19 | -0.71% | 4 |
| Sep 10, 2025 | 41.58 | 41.58 | 41.58 | 41.48 | 41.48 | -0.05% | 100 |
| Sep 9, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.04% | - |
| Sep 8, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -1.86% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 41.40 | 42.30 | 42.30 | 2.97% | 8 |
| Sep 4, 2025 | 40.29 | 40.29 | 40.29 | 41.08 | 41.08 | 2.75% | 1 |
| Sep 3, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -2.39% | - |
| Sep 2, 2025 | 41.65 | 41.65 | 41.29 | 40.96 | 40.96 | -8.97% | 244 |
| Sep 1, 2025 | 42.67 | 42.71 | 42.67 | 45.00 | 45.00 | 4.65% | 300 |
| Aug 29, 2025 | 43.07 | 43.07 | 42.83 | 43.00 | 43.00 | -1.94% | 103 |
| Aug 28, 2025 | 44.21 | 44.21 | 43.87 | 43.85 | 43.85 | 0.72% | 121 |
| Aug 27, 2025 | 44.48 | 44.82 | 44.48 | 43.53 | 43.53 | -0.21% | 400 |
| Aug 26, 2025 | 43.43 | 43.62 | 43.43 | 43.62 | 43.62 | 0.16% | 958 |
| Aug 25, 2025 | 44.12 | 44.12 | 44.12 | 43.55 | 43.55 | -1.15% | 220 |