ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	55.26	55.89	54.39	54.70	54.70	-1.26%	2,792
Dec 12, 2025	56.00	56.69	55.14	55.40	55.40	0.27%	5,717
Dec 11, 2025	54.34	56.26	54.26	55.25	55.25	1.13%	2,954
Dec 10, 2025	55.34	55.90	54.63	54.63	54.63	-1.30%	5,825
Dec 9, 2025	56.32	57.00	55.25	55.35	55.35	-1.49%	5,906
Dec 8, 2025	55.01	56.70	54.97	56.19	56.19	0.77%	3,828
Dec 5, 2025	54.96	56.03	54.55	55.76	55.76	-0.04%	3,295
Dec 4, 2025	56.73	57.35	54.79	55.78	55.78	-0.05%	8,397
Dec 3, 2025	51.59	56.09	51.51	55.81	55.81	8.70%	26,908
Dec 2, 2025	50.47	51.50	49.14	51.34	51.34	1.58%	18,805
Dec 1, 2025	50.60	51.29	49.22	50.55	50.54	0.75%	7,866
Nov 28, 2025	49.75	50.45	49.00	50.17	50.17	0.93%	894
Nov 26, 2025	48.49	49.72	48.30	49.71	49.71	3.10%	1,631
Nov 25, 2025	47.33	48.58	46.01	48.22	48.22	1.12%	2,272
Nov 24, 2025	46.99	47.92	46.80	47.68	47.68	0.70%	1,901
Nov 21, 2025	45.13	47.62	44.10	47.35	47.35	4.52%	15,658
Nov 20, 2025	46.97	47.43	44.98	45.30	45.30	-4.19%	8,313
Nov 19, 2025	46.95	47.70	45.97	47.28	47.28	3.39%	10,054
Nov 18, 2025	45.60	46.04	44.83	45.73	45.73	-1.41%	3,230
Nov 17, 2025	46.75	47.03	46.39	46.39	46.39	-1.51%	310
Nov 14, 2025	47.17	48.37	46.52	47.10	47.10	-2.48%	2,408
Nov 13, 2025	48.86	50.24	48.24	48.30	48.30	-1.65%	12,990
Nov 12, 2025	49.17	49.92	48.64	49.11	49.11	1.30%	9,506
Nov 11, 2025	48.60	48.92	47.86	48.48	48.48	-0.69%	3,094
Nov 10, 2025	48.82	49.08	47.77	48.82	48.82	5.19%	5,718
Nov 7, 2025	48.00	48.27	46.41	46.41	46.41	-4.83%	7,201
Nov 6, 2025	49.98	50.46	47.80	48.76	48.76	-2.87%	4,812
Nov 5, 2025	47.83	50.42	47.83	50.20	50.20	3.98%	8,786
Nov 4, 2025	49.14	51.08	47.90	48.28	48.28	-4.38%	10,892
Nov 3, 2025	50.20	53.33	47.50	50.49	50.49	-1.48%	33,308
Oct 31, 2025	51.15	51.64	50.37	51.25	51.25	0.09%	9,699
Oct 30, 2025	51.36	51.87	50.90	51.20	51.20	-0.49%	7,162
Oct 29, 2025	52.01	52.55	51.05	51.45	51.45	-0.17%	2,396
Oct 28, 2025	52.65	53.33	51.22	51.54	51.54	-2.40%	7,813
Oct 27, 2025	51.78	53.36	51.40	52.81	52.81	2.74%	10,847
Oct 24, 2025	52.68	53.01	50.76	51.40	51.40	-2.10%	36,760
Oct 23, 2025	50.80	52.53	49.54	52.50	52.50	0.56%	5,602
Oct 22, 2025	53.92	54.51	51.67	52.21	52.21	-5.38%	16,498
Oct 21, 2025	54.76	55.47	53.57	55.17	55.17	-0.56%	32,577
Oct 20, 2025	52.60	55.96	52.50	55.49	55.49	6.72%	16,210
Oct 17, 2025	52.16	53.03	51.00	51.99	51.99	-0.88%	42,616
Oct 16, 2025	50.80	53.16	50.69	52.45	52.45	4.59%	26,648
Oct 15, 2025	50.10	51.44	49.57	50.15	50.15	-1.65%	11,310
Oct 14, 2025	48.75	51.09	48.67	50.99	50.99	1.13%	14,402
Oct 13, 2025	46.00	50.42	46.00	50.42	50.42	7.60%	20,771
Oct 10, 2025	50.00	50.40	46.44	46.86	46.86	-5.08%	11,976
Oct 9, 2025	50.60	51.00	49.12	49.37	49.37	-2.61%	12,292
Oct 8, 2025	48.40	51.27	48.17	50.69	50.69	5.63%	19,142
Oct 7, 2025	50.72	50.72	47.76	47.99	47.99	-4.96%	17,634
Oct 6, 2025	49.69	50.67	48.84	50.49	50.49	3.23%	22,797