ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	51.60	52.56	51.60	52.56	52.56	3.44%	-
Mar 13, 2026	50.00	50.81	50.00	50.81	50.81	1.01%	101
Mar 12, 2026	51.15	51.15	50.30	50.30	50.30	-1.30%	1,039
Mar 11, 2026	51.47	51.47	50.96	50.96	50.96	-1.91%	1
Mar 10, 2026	51.21	51.95	50.59	51.95	51.95	5.07%	262
Mar 9, 2026	47.94	49.45	47.12	49.45	49.45	-1.31%	804
Mar 6, 2026	52.56	52.56	50.10	50.10	50.10	-5.97%	380
Mar 5, 2026	53.54	54.25	53.28	53.28	53.28	-2.08%	204
Mar 4, 2026	54.21	55.49	54.21	54.41	54.41	0.96%	1,064
Mar 3, 2026	55.70	55.70	53.89	53.89	53.89	-4.25%	240
Mar 2, 2026	55.31	56.58	55.08	56.28	56.28	0.75%	654
Feb 27, 2026	57.59	57.73	55.86	55.86	55.86	-4.27%	1
Feb 26, 2026	58.83	58.94	58.35	58.35	58.35	-1.97%	2
Feb 25, 2026	59.52	60.32	59.52	59.52	59.52	0.24%	3
Feb 24, 2026	59.20	59.52	59.20	59.38	59.38	1.96%	3
Feb 23, 2026	58.12	59.20	58.03	58.24	58.24	-0.44%	436
Feb 20, 2026	58.11	58.67	57.65	58.50	58.50	0.34%	218
Feb 19, 2026	60.01	60.01	58.30	58.30	58.30	-2.49%	-
Feb 18, 2026	61.33	61.78	59.79	59.79	59.79	-1.47%	-
Feb 17, 2026	60.98	61.76	60.34	60.68	60.68	-0.77%	1,157
Feb 16, 2026	61.42	61.52	60.84	61.15	61.15	2.69%	75
Feb 13, 2026	59.58	59.96	58.89	59.55	59.55	-0.75%	900
Feb 12, 2026	60.33	61.71	60.00	60.00	60.00	0.22%	690
Feb 11, 2026	56.20	59.87	56.20	59.87	59.87	4.61%	752
Feb 10, 2026	52.59	57.23	51.98	57.23	57.23	4.84%	629
Feb 9, 2026	54.90	55.17	54.32	54.59	54.59	-0.60%	1,527
Feb 6, 2026	53.61	54.92	53.61	54.92	54.92	1.89%	4
Feb 5, 2026	52.64	53.90	51.87	53.90	53.90	4.70%	1,595
Feb 4, 2026	50.41	51.58	49.93	51.48	51.48	1.90%	349
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%	-