ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	55.98	55.98	55.98	55.98	55.98	-4.03%	-
Feb 26, 2026	58.99	58.99	57.00	58.33	58.33	-1.98%	204
Feb 25, 2026	59.93	60.58	59.51	59.51	59.51	0.25%	55
Feb 24, 2026	60.68	60.75	59.36	59.36	59.36	2.08%	258
Feb 23, 2026	58.59	58.59	58.15	58.15	58.15	-0.80%	300
Feb 20, 2026	57.26	58.62	57.26	58.62	58.62	0.77%	282
Feb 19, 2026	59.96	60.04	57.53	58.17	58.17	-2.87%	242
Feb 18, 2026	61.40	62.12	59.89	59.89	59.89	-1.25%	701
Feb 17, 2026	60.70	61.27	60.31	60.65	60.65	0.15%	4,114
Feb 16, 2026	61.82	61.82	60.56	60.56	60.56	1.71%	202
Feb 13, 2026	59.42	59.54	59.23	59.54	59.54	-0.62%	902
Feb 12, 2026	60.29	61.22	59.91	59.91	59.91	0.10%	534
Feb 11, 2026	56.61	59.85	56.60	59.85	59.85	4.45%	845
Feb 10, 2026	52.01	57.30	52.01	57.30	57.30	4.81%	1,807
Feb 9, 2026	54.49	55.35	54.49	54.67	54.67	-0.60%	3,349
Feb 6, 2026	54.36	55.00	54.24	55.00	55.00	3.83%	192
Feb 5, 2026	52.74	52.97	52.22	52.97	52.97	2.77%	258
Feb 4, 2026	50.30	51.54	50.05	51.54	51.54	1.72%	1,312
Feb 3, 2026	51.81	51.81	50.67	50.67	50.67	-2.16%	595
Feb 2, 2026	49.43	51.79	49.33	51.79	51.79	1.71%	476
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