ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	46.72	47.58	46.72	47.31	47.31	-1.80%	34
Dec 4, 2025	48.30	48.30	48.18	48.18	48.18	8.89%	284
Dec 3, 2025	44.24	44.24	44.24	44.24	44.24	-0.23%	-
Dec 2, 2025	42.99	44.34	42.99	44.34	44.34	2.84%	-
Dec 1, 2025	42.81	43.12	42.81	43.12	43.12	-0.20%	-
Nov 28, 2025	42.65	43.20	42.65	43.20	43.20	1.49%	111
Nov 27, 2025	42.42	42.57	42.42	42.57	42.57	-1.00%	-
Nov 26, 2025	41.53	43.11	41.53	43.00	43.00	3.40%	326
Nov 25, 2025	40.66	41.58	40.66	41.58	41.58	0.74%	8
Nov 24, 2025	39.90	41.28	39.90	41.28	41.28	0.87%	-
Nov 21, 2025	38.56	41.00	38.56	40.92	40.92	5.59%	35
Nov 20, 2025	40.24	40.24	38.76	38.76	38.76	-4.00%	50
Nov 19, 2025	39.84	40.37	39.84	40.37	40.37	3.39%	33
Nov 18, 2025	39.00	39.05	39.00	39.05	39.05	-0.79%	-
Nov 17, 2025	40.32	40.32	39.36	39.36	39.36	-2.34%	-