ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	44.88	44.88	43.82	44.65	44.65	-2.06%	-
Oct 22, 2025	46.24	46.49	45.56	45.59	45.59	-4.49%	50
Oct 21, 2025	47.15	47.74	46.16	47.74	47.74	0.86%	255
Oct 20, 2025	45.50	47.33	45.49	47.33	47.33	6.92%	1
Oct 17, 2025	44.62	45.33	43.79	44.27	44.27	-0.55%	-
Oct 16, 2025	43.65	44.51	43.47	44.51	44.51	1.03%	205
Oct 15, 2025	43.08	44.06	43.08	44.06	44.06	2.78%	-
Oct 14, 2025	42.65	42.87	41.91	42.87	42.87	0.87%	-
Oct 13, 2025	40.91	42.50	40.91	42.50	42.50	3.38%	455
Oct 10, 2025	43.27	43.42	41.11	41.11	41.11	-5.52%	235
Oct 9, 2025	43.92	43.92	43.30	43.51	43.51	-0.10%	-
Oct 8, 2025	41.60	43.55	41.54	43.55	43.55	3.20%	-
Oct 7, 2025	43.20	43.36	42.20	42.20	42.20	-1.40%	-
Oct 6, 2025	42.51	42.80	42.40	42.80	42.80	2.14%	-
Oct 3, 2025	41.87	41.95	41.85	41.91	41.91	-	-
Oct 2, 2025	41.51	41.96	41.51	41.91	41.91	0.71%	-
Oct 1, 2025	41.33	42.27	41.33	41.61	41.61	0.17%	-
Sep 30, 2025	42.35	42.37	41.50	41.54	41.54	-2.61%	860
Sep 29, 2025	42.95	43.33	42.66	42.66	42.66	0.21%	-
Sep 26, 2025	42.63	42.63	42.15	42.57	42.57	-0.23%	-
Sep 25, 2025	43.25	43.28	42.67	42.67	42.67	-2.51%	-
Sep 24, 2025	42.93	43.77	42.93	43.77	43.77	-2.03%	-
Sep 23, 2025	43.64	44.67	43.64	44.67	44.67	1.41%	-
Sep 22, 2025	43.51	44.05	43.21	44.05	44.05	2.56%	1
Sep 19, 2025	44.36	44.45	42.95	42.95	42.95	-3.04%	-
Sep 18, 2025	42.75	44.30	42.75	44.30	44.30	5.38%	-
Sep 17, 2025	41.87	42.04	41.74	42.04	42.04	2.35%	-
Sep 16, 2025	40.81	41.07	40.81	41.07	41.07	0.58%	-
Sep 15, 2025	40.34	41.19	40.10	40.84	40.84	-1.40%	1,483
Sep 12, 2025	41.71	41.80	41.42	41.42	41.42	0.42%	-
Sep 11, 2025	41.34	41.37	41.15	41.24	41.24	-0.51%	-
Sep 10, 2025	41.81	41.85	41.39	41.45	41.45	-0.17%	-
Sep 9, 2025	41.63	41.82	41.45	41.52	41.52	0.24%	-
Sep 8, 2025	42.05	42.18	41.42	41.42	41.42	-2.08%	-
Sep 5, 2025	41.30	42.30	41.21	42.30	42.30	4.92%	-
Sep 4, 2025	41.11	41.11	40.32	40.32	40.32	1.10%	220
Sep 3, 2025	42.19	42.19	39.88	39.88	39.88	-2.60%	-
Sep 2, 2025	42.33	42.45	40.94	40.94	40.94	-3.48%	231
Sep 1, 2025	42.28	42.42	42.28	42.42	42.42	-1.31%	-
Aug 29, 2025	43.43	43.43	42.98	42.98	42.98	-1.97%	-
Aug 28, 2025	43.94	44.70	43.85	43.85	43.85	0.71%	1,133
Aug 27, 2025	43.95	44.26	43.52	43.54	43.54	-0.19%	201
Aug 26, 2025	43.74	43.89	43.62	43.62	43.62	0.08%	20
Aug 25, 2025	44.27	44.27	43.59	43.59	43.59	-1.17%	-
Aug 22, 2025	42.03	44.50	42.03	44.10	44.10	4.35%	440
Aug 21, 2025	42.65	42.65	41.94	42.26	42.26	0.46%	410
Aug 20, 2025	42.79	43.07	42.07	42.07	42.07	-2.84%	290
Aug 19, 2025	43.18	43.43	43.18	43.30	43.30	-1.01%	-
Aug 18, 2025	43.71	43.79	43.54	43.74	43.74	-1.65%	220
Aug 15, 2025	44.32	44.47	44.11	44.47	44.47	2.19%	1,011