ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	51.95	52.16	50.52	50.52	50.52	-2.43%	514
Feb 2, 2026	49.42	52.15	49.42	51.78	51.78	1.67%	486
Jan 30, 2026	51.24	51.95	50.93	50.93	50.93	-2.34%	1
Jan 29, 2026	54.75	55.11	51.75	52.15	52.15	-4.05%	2,314
Jan 28, 2026	54.32	54.98	53.94	54.35	54.35	3.52%	218
Jan 27, 2026	51.81	52.50	51.75	52.50	52.50	2.76%	-
Jan 26, 2026	52.28	52.28	51.09	51.09	51.09	-2.33%	1
Jan 23, 2026	53.74	54.15	52.31	52.31	52.31	-3.42%	43
Jan 22, 2026	54.41	55.66	54.16	54.16	54.16	0.80%	760
Jan 21, 2026	51.58	53.76	51.42	53.73	53.73	3.43%	301
Jan 20, 2026	50.37	51.95	49.63	51.95	51.95	3.86%	390
Jan 19, 2026	50.93	50.93	50.02	50.02	50.02	-4.92%	-
Jan 16, 2026	52.80	52.80	52.56	52.61	52.61	-0.62%	-
Jan 15, 2026	51.85	52.94	51.85	52.94	52.94	1.26%	-
Jan 14, 2026	50.90	52.28	50.82	52.28	52.28	1.14%	11
Jan 13, 2026	50.27	51.69	50.25	51.69	51.69	1.99%	120
Jan 12, 2026	52.83	52.93	50.68	50.68	50.68	-5.71%	122
Jan 9, 2026	52.26	53.75	52.26	53.75	53.75	4.35%	2
Jan 8, 2026	52.83	52.83	51.51	51.51	51.51	-1.79%	2
Jan 7, 2026	52.88	53.16	51.96	52.45	52.45	-1.02%	412
Jan 6, 2026	50.80	52.99	50.80	52.99	52.99	3.84%	-
Jan 5, 2026	48.81	51.03	48.81	51.03	51.03	5.17%	-
Jan 2, 2026	46.21	48.52	46.21	48.52	48.52	5.87%	-
Dec 30, 2025	45.81	45.83	45.81	45.83	45.83	-0.23%	-
Dec 29, 2025	46.54	46.54	45.94	45.94	45.94	-2.21%	-
Dec 23, 2025	47.87	47.87	46.98	46.98	46.98	-1.33%	-
Dec 22, 2025	47.33	47.67	47.32	47.61	47.61	2.13%	1
Dec 19, 2025	46.63	46.72	46.39	46.62	46.62	0.13%	3
Dec 18, 2025	45.70	46.62	45.55	46.56	46.56	1.09%	3
Dec 17, 2025	46.63	46.78	46.06	46.06	46.06	-0.53%	4
Dec 16, 2025	46.47	46.76	46.06	46.30	46.30	-0.29%	2
Dec 15, 2025	46.87	47.28	46.40	46.44	46.44	-1.62%	3
Dec 12, 2025	47.83	48.04	47.20	47.20	47.20	-0.17%	474
Dec 11, 2025	46.58	47.28	46.28	47.28	47.28	-0.73%	18
Dec 10, 2025	47.49	47.63	47.05	47.63	47.63	-0.74%	4
Dec 9, 2025	48.49	48.49	47.81	47.99	47.99	-1.23%	458
Dec 8, 2025	47.20	48.59	47.19	48.59	48.59	1.39%	234
Dec 5, 2025	47.21	47.98	47.15	47.92	47.92	0.88%	455
Dec 4, 2025	48.84	48.84	47.50	47.50	47.50	0.19%	941
Dec 3, 2025	44.57	47.41	44.28	47.41	47.41	11.91%	471
Dec 2, 2025	43.43	43.80	42.37	42.37	42.37	-2.47%	247
Dec 1, 2025	42.48	43.44	42.21	43.44	43.44	0.22%	1,980
Nov 28, 2025	43.02	43.35	42.98	43.35	43.35	0.91%	1
Nov 27, 2025	42.88	42.96	42.74	42.96	42.96	0.43%	1
Nov 26, 2025	41.85	42.77	41.85	42.77	42.77	3.66%	2
Nov 25, 2025	40.91	41.26	40.53	41.26	41.26	1.15%	480
Nov 24, 2025	40.66	40.85	40.50	40.79	40.79	2.45%	530
Nov 21, 2025	38.87	39.82	38.59	39.82	39.82	-0.34%	-
Nov 20, 2025	40.70	40.70	39.95	39.95	39.95	-2.62%	444
Nov 19, 2025	40.62	41.03	40.04	41.03	41.03	4.30%	470