ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	46.65	46.68	46.52	46.52	46.52	-0.31%	464
Dec 18, 2025	45.82	46.93	45.60	46.67	46.67	1.61%	2,260
Dec 17, 2025	46.97	46.97	45.93	45.93	45.93	-0.77%	32
Dec 16, 2025	46.42	46.42	46.00	46.28	46.28	-0.69%	120
Dec 15, 2025	46.86	47.52	46.36	46.60	46.60	-1.56%	814
Dec 12, 2025	47.91	48.14	47.34	47.34	47.34	0.02%	388
Dec 11, 2025	47.33	47.33	47.33	47.33	47.33	-0.66%	-
Dec 10, 2025	47.45	47.81	47.11	47.65	47.65	-0.93%	222
Dec 9, 2025	48.43	48.61	48.09	48.09	48.09	-0.87%	212
Dec 8, 2025	47.53	48.51	47.53	48.51	48.51	1.17%	21
Dec 5, 2025	46.97	47.95	46.97	47.95	47.95	0.59%	317
Dec 4, 2025	48.85	48.85	47.29	47.67	47.67	0.12%	782
Dec 3, 2025	44.43	47.62	44.22	47.62	47.62	12.04%	1,111
Dec 2, 2025	43.70	43.70	42.50	42.50	42.50	-2.27%	30
Dec 1, 2025	42.50	43.49	42.04	43.49	43.49	0.20%	2,221
Nov 28, 2025	43.25	43.40	43.25	43.40	43.40	1.04%	1
Nov 27, 2025	43.13	43.22	42.96	42.96	42.96	0.47%	364
Nov 26, 2025	42.76	42.76	42.76	42.76	42.76	2.26%	-
Nov 25, 2025	40.60	41.81	40.60	41.81	41.81	2.30%	180
Nov 24, 2025	40.87	41.04	40.77	40.87	40.87	2.53%	506
Nov 21, 2025	39.36	39.86	39.36	39.86	39.86	0.09%	1
Nov 20, 2025	40.70	40.70	39.83	39.83	39.83	-2.62%	383
Nov 19, 2025	40.50	40.90	40.50	40.90	40.90	3.00%	344
Nov 18, 2025	39.54	39.71	38.75	39.71	39.71	-1.70%	474
Nov 17, 2025	40.33	40.39	40.33	40.39	40.39	-1.93%	312
Nov 14, 2025	40.89	41.71	40.47	41.19	41.19	-1.68%	723
Nov 13, 2025	42.50	42.51	41.89	41.89	41.89	-0.77%	32
Nov 12, 2025	42.10	42.41	41.85	42.22	42.22	1.37%	5,122
Nov 11, 2025	41.93	42.11	41.64	41.65	41.65	-0.49%	258
Nov 10, 2025	42.33	42.49	41.35	41.85	41.85	-1.66%	428
Nov 7, 2025	42.55	42.56	42.55	42.56	42.56	1.72%	184
Nov 6, 2025	43.80	43.88	41.84	41.84	41.84	-2.53%	336
Nov 5, 2025	42.92	42.92	42.92	42.92	42.92	1.68%	-
Nov 4, 2025	42.80	44.00	42.21	42.21	42.21	-2.36%	495
Nov 3, 2025	44.09	46.01	42.77	43.23	43.23	-1.92%	2,400
Oct 31, 2025	44.51	44.77	44.08	44.08	44.08	-0.84%	641
Oct 30, 2025	44.23	44.71	44.23	44.45	44.45	-0.90%	121
Oct 29, 2025	44.93	44.93	44.86	44.86	44.86	0.66%	211
Oct 28, 2025	45.10	45.45	44.19	44.56	44.56	-2.26%	515
Oct 27, 2025	44.81	45.59	44.81	45.59	45.59	3.61%	81
Oct 24, 2025	45.62	45.62	44.00	44.00	44.00	-1.19%	28
Oct 23, 2025	44.56	44.62	43.03	44.53	44.53	-2.40%	332
Oct 22, 2025	46.48	47.02	45.63	45.63	45.63	-4.43%	1,018
Oct 21, 2025	47.35	47.74	46.84	47.74	47.74	3.78%	516
Oct 20, 2025	45.61	46.00	45.61	46.00	46.00	4.31%	399
Oct 17, 2025	43.11	44.23	43.11	44.10	44.10	-1.17%	246
Oct 16, 2025	43.30	44.62	43.30	44.62	44.62	1.90%	895
Oct 15, 2025	42.96	43.85	42.96	43.79	43.79	1.80%	186
Oct 14, 2025	42.99	43.02	42.15	43.02	43.02	1.00%	1,940
Oct 13, 2025	41.80	42.59	40.92	42.59	42.59	3.88%	831