ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	40
Oct 15, 2025	42.74	43.14	42.74	43.14	43.14	1.33%	40
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%	100
Oct 9, 2025	43.36	43.36	42.91	42.91	42.91	-1.14%	100
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%	2,459
Oct 1, 2025	41.12	41.23	41.12	41.23	41.23	0.97%	2,259
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%	717
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%	2,022
Sep 24, 2025	42.39	42.39	42.39	42.39	42.39	-1.38%	376
Sep 23, 2025	43.24	43.24	42.99	42.99	42.99	-1.34%	210
Sep 22, 2025	43.07	43.57	43.07	43.57	43.57	0.74%	210
Sep 19, 2025	43.94	43.94	43.25	43.25	43.25	-1.60%	210
Sep 18, 2025	42.36	44.09	42.36	43.96	43.96	6.15%	210
Sep 17, 2025	41.39	41.41	41.39	41.41	41.41	-0.54%	29
Sep 16, 2025	40.52	41.64	40.52	41.64	41.64	2.97%	18
Sep 15, 2025	40.14	40.70	40.14	40.44	40.44	-1.25%	18
Sep 12, 2025	41.44	41.44	40.95	40.95	40.95	-1.60%	10
Sep 11, 2025	40.80	41.61	40.80	41.61	41.61	0.75%	10
Sep 10, 2025	41.30	41.30	41.30	41.30	41.30	0.21%	74
Sep 9, 2025	41.16	41.22	41.16	41.22	41.22	0.10%	74
Sep 8, 2025	41.60	42.46	41.18	41.18	41.18	0.71%	74
Sep 5, 2025	40.89	40.89	40.89	40.89	40.89	-0.26%	6
Sep 4, 2025	40.54	40.99	40.54	40.99	40.99	0.66%	30
Sep 3, 2025	41.73	41.73	40.39	40.72	40.72	-1.91%	30
Sep 2, 2025	41.90	41.90	41.00	41.52	41.52	-1.15%	300
Sep 1, 2025	41.81	42.00	41.81	42.00	42.00	-0.93%	40
Aug 29, 2025	43.01	43.01	42.40	42.40	42.40	-2.18%	30
Aug 28, 2025	43.54	44.00	43.34	43.34	43.34	-0.64%	30
Aug 27, 2025	43.49	43.62	43.49	43.62	43.62	0.50%	200
Aug 26, 2025	43.33	43.41	43.33	43.41	43.41	-0.97%	200
Aug 25, 2025	43.97	43.97	43.83	43.83	43.83	-0.62%	200
Aug 22, 2025	41.70	44.11	41.70	44.11	44.11	5.34%	200
Aug 21, 2025	42.11	42.11	41.87	41.87	41.87	-0.81%	200
Aug 20, 2025	41.96	42.21	41.96	42.21	42.21	-1.01%	200
Aug 19, 2025	42.83	43.20	42.64	42.64	42.64	-1.31%	200
Aug 18, 2025	43.33	43.33	43.21	43.21	43.21	-1.23%	29
Aug 15, 2025	43.69	43.75	43.69	43.75	43.75	-0.26%	29