ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	42.54	42.54	42.33	42.33	42.33	-0.58%	54
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%	210
Sep 24, 2025	42.39	42.39	42.39	42.39	42.39	-1.38%	210
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
Aug 14, 2025	43.81	44.74	43.81	43.86	43.86	-0.63%	29
Aug 13, 2025	42.34	44.14	42.34	44.14	44.14	3.22%	80
Aug 12, 2025	40.23	42.77	40.23	42.77	42.77	5.58%	100
Aug 11, 2025	40.48	41.59	40.48	40.51	40.51	-0.94%	100
Aug 8, 2025	40.28	41.59	40.28	40.89	40.89	0.59%	5
Aug 7, 2025	40.15	40.65	40.15	40.65	40.65	1.04%	260
Aug 6, 2025	40.61	40.61	40.23	40.23	40.23	-1.38%	260
Aug 5, 2025	42.08	42.08	40.80	40.80	40.80	0.06%	295
Aug 4, 2025	48.72	48.72	40.77	40.77	40.77	-16.21%	475
Aug 1, 2025	48.81	48.81	48.54	48.66	48.66	-0.31%	450
Jul 31, 2025	50.61	50.61	48.81	48.81	48.81	-2.51%	400
Jul 30, 2025	50.61	50.61	50.06	50.06	50.06	-0.83%	400
Jul 29, 2025	50.50	50.50	50.48	50.48	50.48	0.28%	160
Jul 28, 2025	49.33	50.48	49.33	50.34	50.34	4.57%	160
Jul 25, 2025	46.91	48.14	46.91	48.14	48.14	2.82%	5
Jul 24, 2025	50.25	50.25	46.82	46.82	46.82	-7.23%	62
Jul 23, 2025	49.51	50.47	49.51	50.47	50.47	-5.26%	2
Jul 22, 2025	49.81	53.71	49.20	53.27	53.27	2.82%	295