ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	40.94	40.94	40.20	40.30	40.30	-3.67%	25
Nov 13, 2025	42.24	42.24	41.84	41.84	41.84	-0.92%	50
Nov 12, 2025	41.65	42.23	41.65	42.23	42.23	1.86%	-
Nov 11, 2025	41.57	41.57	41.46	41.46	41.46	-1.22%	-
Nov 10, 2025	41.62	41.97	41.62	41.97	41.97	2.68%	-
Nov 7, 2025	42.15	42.15	40.29	40.87	40.87	-3.80%	33
Nov 6, 2025	43.18	43.18	42.49	42.49	42.49	2.36%	-
Nov 5, 2025	41.51	41.51	41.51	41.51	41.51	-1.76%	-
Nov 4, 2025	42.79	42.79	42.11	42.25	42.25	-2.55%	43
Nov 3, 2025	43.41	43.41	43.36	43.36	43.36	0.39%	-
Oct 31, 2025	44.04	44.04	43.19	43.19	43.19	-2.16%	-
Oct 30, 2025	43.97	44.70	43.97	44.14	44.14	0.06%	5
Oct 29, 2025	44.24	45.35	44.12	44.12	44.12	-0.32%	137
Oct 28, 2025	44.88	44.88	44.26	44.26	44.26	-1.73%	-
Oct 27, 2025	44.01	46.01	44.01	45.04	45.04	2.85%	333
Oct 24, 2025	44.39	46.30	43.79	43.79	43.79	-1.31%	270
Oct 23, 2025	44.42	45.40	44.37	44.37	44.37	-0.56%	20
Oct 22, 2025	45.81	46.20	44.62	44.62	44.62	-5.64%	500
Oct 21, 2025	47.04	47.28	47.04	47.28	47.28	0.23%	100
Oct 20, 2025	45.85	47.17	45.85	47.17	47.17	5.25%	33
Oct 17, 2025	44.29	44.82	44.29	44.82	44.82	-0.50%	45
Oct 16, 2025	42.93	45.04	42.93	45.04	45.04	4.40%	-
Oct 15, 2025	42.74	43.14	42.74	43.14	43.14	1.33%	-
Oct 14, 2025	42.44	42.61	42.44	42.58	42.58	-1.58%	40
Oct 13, 2025	40.78	43.84	40.78	43.26	43.26	9.35%	300
Oct 10, 2025	42.81	42.81	39.56	39.56	39.56	-7.81%	-
Oct 9, 2025	43.36	43.36	42.91	42.91	42.91	-1.14%	-
Oct 8, 2025	41.20	43.41	41.20	43.41	43.41	5.58%	100
Oct 7, 2025	42.79	42.79	41.11	41.11	41.11	-4.38%	-
Oct 6, 2025	41.93	43.00	41.93	43.00	43.00	3.30%	15
Oct 3, 2025	41.40	42.20	41.40	41.62	41.62	1.06%	85
Oct 2, 2025	41.19	41.19	41.19	41.19	41.19	-0.10%	-
Oct 1, 2025	41.12	41.23	41.12	41.23	41.23	0.97%	-
Sep 30, 2025	42.00	42.00	40.83	40.83	40.83	-3.53%	584
Sep 29, 2025	42.54	42.54	42.33	42.33	42.33	-0.58%	-
Sep 26, 2025	42.21	43.13	42.21	42.57	42.57	0.46%	54
Sep 25, 2025	42.82	42.82	42.38	42.38	42.38	-0.04%	-
Sep 24, 2025	42.39	42.39	42.39	42.39	42.39	-1.38%	-
Sep 23, 2025	43.24	43.24	42.99	42.99	42.99	-1.34%	-