ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	51.25	52.20	50.92	50.92	50.92	-2.56%	756
Jan 29, 2026	53.85	54.20	51.61	52.26	52.26	-0.29%	329
Jan 28, 2026	52.41	52.41	52.41	52.41	52.41	-	350
Jan 27, 2026	51.83	52.41	51.80	52.41	52.41	2.60%	39
Jan 26, 2026	52.55	52.55	51.08	51.08	51.08	-2.48%	82
Jan 23, 2026	53.72	54.07	52.38	52.38	52.38	-3.25%	819
Jan 22, 2026	54.55	54.55	53.88	54.14	54.14	0.89%	328
Jan 21, 2026	51.65	53.66	51.62	53.66	53.66	3.33%	605
Jan 20, 2026	50.17	51.93	49.63	51.93	51.93	4.18%	2,129
Jan 19, 2026	49.85	49.85	49.85	49.85	49.85	-5.17%	50
Jan 16, 2026	52.41	53.05	52.12	52.56	52.56	-0.83%	1,153
Jan 15, 2026	53.00	53.00	53.00	53.00	53.00	1.71%	-
Jan 14, 2026	50.70	52.11	50.70	52.11	52.11	0.44%	85
Jan 13, 2026	51.59	51.88	51.59	51.88	51.88	-3.35%	151
Jan 12, 2026	53.68	53.68	53.68	53.68	53.68	-	75
Jan 9, 2026	52.39	53.71	52.35	53.68	53.68	4.35%	1,435
Jan 8, 2026	52.76	52.77	51.44	51.44	51.44	-1.81%	588
Jan 7, 2026	52.52	52.52	52.32	52.39	52.39	-1.19%	69
Jan 6, 2026	50.62	53.59	50.62	53.02	53.02	4.29%	1,288
Jan 5, 2026	48.67	51.12	48.67	50.84	50.84	4.73%	1,059
Jan 2, 2026	48.13	48.55	48.13	48.55	48.55	5.36%	116
Dec 30, 2025	47.23	47.23	46.08	46.08	46.08	0.45%	12
Dec 29, 2025	46.06	46.63	45.87	45.87	45.87	-2.47%	181
Dec 23, 2025	47.98	47.98	47.03	47.03	47.03	-1.02%	4
Dec 22, 2025	47.44	47.95	47.44	47.52	47.52	2.14%	158
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