ON Semiconductor Corporation (FRA:XS4)
47.17
+2.36 (5.25%)
At close: Oct 20, 2025
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 |