ON Semiconductor Corporation (SWX:ON)
Switzerland · Delayed Price · Currency is CHF 59.96
+2.59 (4.51%)
At close: Sep 11, 2026
SWX:ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -1.39% | - |
| Sep 9, 2026 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -2.79% | - |
| Sep 8, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - | - |
| Sep 7, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | - | - |
| Sep 4, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 0.81% | - |
| Sep 3, 2026 | 59.37 | 59.37 | 59.37 | 59.37 | 59.37 | 0.02% | - |
| Sep 2, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.34% | - |
| Sep 1, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | -0.03% | - |
| Aug 31, 2026 | 59.18 | 59.18 | 59.18 | 59.18 | 59.18 | 0.22% | - |
| Aug 28, 2026 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.08% | - |
| Aug 27, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.67% | - |
| Aug 26, 2026 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 1.79% | - |
| Aug 25, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - | - |
| Aug 24, 2026 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | -4.34% | - |
| Aug 21, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.84% | - |
| Aug 20, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -4.44% | - |
| Aug 19, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | - | - |
| Aug 18, 2026 | 63.52 | 63.52 | 63.52 | 63.52 | 63.52 | -7.46% | - |
| Aug 17, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | 2.25% | - |
| Aug 14, 2026 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | -1.12% | - |
| Aug 13, 2026 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | 0.86% | - |
| Aug 12, 2026 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | 2.05% | - |
| Aug 11, 2026 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | 1.13% | - |
| Aug 10, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - | - |
| Aug 7, 2026 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | 1.38% | - |
| Aug 6, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 2.40% | - |
| Aug 5, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -4.46% | - |
| Aug 4, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.48% | - |
| Aug 3, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -0.70% | - |
| Jul 31, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | - | - |
| Jul 30, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | 0.73% | - |
| Jul 29, 2026 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | -4.98% | - |
| Jul 28, 2026 | 70.22 | 70.22 | 70.22 | 70.22 | 70.22 | -0.83% | - |
| Jul 27, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.81 | -1.67% | - |
| Jul 24, 2026 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.46% | - |
| Jul 23, 2026 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | -4.67% | - |
| Jul 22, 2026 | 75.88 | 75.88 | 75.88 | 75.88 | 75.88 | 3.83% | - |
| Jul 21, 2026 | 73.08 | 73.08 | 73.08 | 73.08 | 73.08 | 3.00% | - |
| Jul 20, 2026 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | 1.03% | - |
| Jul 17, 2026 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | -1.97% | - |
| Jul 16, 2026 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | -5.10% | - |
| Jul 15, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | - | - |
| Jul 14, 2026 | 75.49 | 75.49 | 75.49 | 75.49 | 75.49 | 0.24% | - |
| Jul 13, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -3.57% | - |
| Jul 10, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -4.73% | - |
| Jul 9, 2026 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | 13.29% | - |
| Jul 8, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | 0.33% | - |
| Jul 7, 2026 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | -6.87% | - |
| Jul 6, 2026 | 77.44 | 77.44 | 77.44 | 77.44 | 77.44 | 3.13% | - |
| Jul 3, 2026 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - | - |