ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	43.20	43.20	41.00	41.00	41.00	-5.70%	775
Oct 9, 2025	43.81	43.81	43.18	43.48	43.48	3.85%	167
Oct 8, 2025	41.77	42.12	41.77	41.87	41.87	-0.64%	250
Oct 7, 2025	42.14	42.14	42.14	42.14	42.14	-1.43%	-
Oct 6, 2025	42.20	42.75	42.09	42.75	42.75	1.92%	287
Oct 3, 2025	41.95	41.95	41.95	41.95	41.95	0.33%	-
Oct 2, 2025	41.81	41.81	41.81	41.81	41.81	0.55%	-
Oct 1, 2025	41.34	42.12	41.34	41.58	41.58	0.23%	128
Sep 30, 2025	41.48	41.48	41.48	41.48	41.48	-2.69%	-
Sep 29, 2025	42.63	42.63	42.63	42.63	42.63	0.05%	-
Sep 26, 2025	43.06	43.06	42.61	42.61	42.61	-0.54%	15
Sep 25, 2025	42.84	42.84	42.84	42.84	42.84	-1.84%	227
Sep 24, 2025	42.80	43.64	42.80	43.64	43.64	-2.10%	30
Sep 23, 2025	44.58	44.58	44.58	44.58	44.58	1.40%	-
Sep 22, 2025	43.49	44.06	43.49	43.96	43.96	2.33%	148
Sep 19, 2025	44.32	44.32	42.96	42.96	42.96	-3.07%	1,290
Sep 18, 2025	44.69	44.69	44.14	44.32	44.32	5.17%	741
Sep 17, 2025	41.91	42.14	41.84	42.14	42.14	2.72%	700
Sep 16, 2025	40.86	41.82	40.86	41.03	41.03	0.28%	2,137
Sep 15, 2025	40.04	41.22	39.85	40.91	40.91	-1.41%	3,728
Sep 12, 2025	41.50	41.50	41.50	41.50	41.50	0.79%	-
Sep 11, 2025	41.17	41.17	41.17	41.17	41.17	-0.64%	20
Sep 10, 2025	41.58	41.58	41.39	41.44	41.44	-0.24%	272
Sep 9, 2025	41.66	41.66	41.40	41.54	41.54	0.24%	150
Sep 8, 2025	41.44	41.44	41.44	41.44	41.44	-2.35%	-
Sep 5, 2025	41.46	42.43	41.46	42.43	42.43	3.58%	322
Sep 4, 2025	41.22	41.78	40.97	40.97	40.97	2.43%	140
Sep 3, 2025	41.32	41.32	40.00	40.00	40.00	-2.27%	216
Sep 2, 2025	41.64	41.64	40.93	40.93	40.93	-4.03%	319
Sep 1, 2025	42.64	42.65	42.64	42.65	42.65	-0.88%	227