ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	40.42	40.42	40.42	41.93	41.93	2.51%	36
Nov 24, 2025	40.70	40.70	40.24	40.91	40.91	2.93%	210
Nov 21, 2025	38.80	38.99	38.80	39.74	39.74	-0.71%	38
Nov 20, 2025	40.60	40.75	40.37	40.03	40.03	-2.14%	132
Nov 19, 2025	40.55	40.55	40.55	40.90	40.90	3.07%	100
Nov 18, 2025	39.68	39.68	39.68	39.68	39.68	-1.79%	-
Nov 17, 2025	40.29	40.40	40.23	40.41	40.41	-2.11%	128
Nov 14, 2025	41.28	41.28	41.28	41.28	41.28	-1.57%	-
Nov 13, 2025	41.94	41.94	41.94	41.94	41.94	-0.66%	-
Nov 12, 2025	42.50	42.50	42.50	42.22	42.22	1.62%	200
Nov 11, 2025	43.61	43.61	41.50	41.54	41.54	-0.61%	260
Nov 10, 2025	42.09	42.09	42.09	41.80	41.80	2.69%	20
Nov 7, 2025	42.62	42.62	41.36	40.70	40.70	-2.77%	4,274
Nov 6, 2025	43.58	43.58	43.24	41.86	41.86	-2.41%	536