ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	57.62	58.22	57.62	58.22	58.22	1.04%	-
Feb 19, 2026	59.44	60.26	56.99	57.62	57.62	-3.40%	30
Feb 18, 2026	60.39	62.00	59.65	59.65	59.65	-1.37%	500
Feb 17, 2026	60.57	60.57	60.48	60.48	60.48	-1.05%	-
Feb 16, 2026	60.81	61.53	60.81	61.12	61.12	1.43%	50
Feb 13, 2026	59.13	60.26	59.13	60.26	60.26	0.53%	-
Feb 12, 2026	59.46	60.61	59.46	59.94	59.94	0.67%	101
Feb 11, 2026	56.45	59.54	56.45	59.54	59.54	6.66%	155
Feb 10, 2026	51.90	55.82	51.90	55.82	55.82	1.82%	30
Feb 9, 2026	54.47	55.22	54.47	54.82	54.82	0.33%	60
Feb 6, 2026	51.80	55.07	51.80	54.64	54.64	3.31%	60
Feb 5, 2026	52.20	52.89	52.20	52.89	52.89	0.42%	-
Feb 4, 2026	49.97	52.67	49.97	52.67	52.67	5.61%	12
Feb 3, 2026	51.67	51.67	49.87	49.87	49.87	-3.58%	60
Feb 2, 2026	49.22	51.72	49.22	51.72	51.72	2.97%	615
Jan 30, 2026	51.29	51.29	50.23	50.23	50.23	-8.79%	-
Jan 29, 2026	54.18	55.07	54.18	55.07	55.07	2.72%	35
Jan 28, 2026	54.08	55.06	53.61	53.61	53.61	3.10%	30
Jan 27, 2026	51.34	52.00	51.34	52.00	52.00	1.38%	-
Jan 26, 2026	51.70	51.70	51.29	51.29	51.29	-0.83%	-
Jan 23, 2026	53.32	53.32	51.72	51.72	51.72	-2.91%	10
Jan 22, 2026	54.00	54.00	53.27	53.27	53.27	-1.30%	-
Jan 21, 2026	50.92	53.97	50.92	53.97	53.97	6.32%	-
Jan 20, 2026	50.12	51.37	50.12	50.76	50.76	2.16%	50
Jan 19, 2026	50.50	50.57	49.69	49.69	49.69	-4.95%	20
Jan 16, 2026	52.33	52.33	52.27	52.27	52.27	-0.21%	130
Jan 15, 2026	51.19	52.38	51.19	52.38	52.38	1.49%	-
Jan 14, 2026	50.47	51.61	50.47	51.61	51.61	1.63%	200
Jan 13, 2026	49.84	50.78	49.84	50.78	50.78	1.28%	-
Jan 12, 2026	52.39	52.39	50.14	50.14	50.14	-6.49%	-
Jan 9, 2026	51.82	53.62	51.82	53.62	53.62	3.35%	-
Jan 8, 2026	52.25	52.25	51.88	51.88	51.88	-1.37%	-
Jan 7, 2026	52.28	52.60	52.19	52.60	52.60	-0.36%	225
Jan 6, 2026	50.24	52.79	50.24	52.79	52.79	6.22%	71
Jan 5, 2026	48.41	51.15	48.41	49.70	49.70	2.33%	210
Jan 2, 2026	45.81	48.57	45.81	48.57	48.57	6.29%	-
Dec 30, 2025	45.39	45.70	45.30	45.70	45.70	-0.02%	120
Dec 29, 2025	47.05	47.05	45.67	45.71	45.71	-3.26%	289
Dec 23, 2025	47.40	47.40	46.99	47.25	47.25	-0.89%	100
Dec 22, 2025	46.91	47.67	46.91	47.67	47.67	2.78%	-
Dec 19, 2025	46.06	46.38	46.06	46.38	46.38	0.10%	-
Dec 18, 2025	45.21	46.34	45.21	46.34	46.34	2.53%	-
Dec 17, 2025	46.18	46.18	45.19	45.19	45.19	-2.62%	30
Dec 16, 2025	46.40	46.41	46.40	46.41	46.41	-1.02%	-
Dec 15, 2025	46.52	46.90	46.52	46.89	46.89	0.77%	30
Dec 12, 2025	47.29	47.29	46.53	46.53	46.53	-1.85%	116
Dec 11, 2025	46.15	47.40	46.15	47.40	47.40	0.69%	-
Dec 10, 2025	47.04	47.45	47.04	47.08	47.08	-0.89%	30
Dec 9, 2025	48.01	49.04	47.50	47.50	47.50	-1.12%	1,020
Dec 8, 2025	46.73	48.04	46.73	48.04	48.04	1.54%	-