ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	39.52	39.65	39.34	39.34	39.34	-2.77%	235
Nov 17, 2025	40.83	40.83	40.11	40.46	40.46	-1.74%	-
Nov 14, 2025	41.35	41.35	40.25	41.17	41.17	-1.42%	-
Nov 13, 2025	42.54	42.54	41.77	41.77	41.77	-1.21%	-
Nov 12, 2025	42.00	42.58	42.00	42.28	42.28	1.56%	-
Nov 11, 2025	41.90	41.91	41.63	41.63	41.63	-0.61%	-
Nov 10, 2025	42.01	42.27	41.88	41.88	41.88	1.51%	-
Nov 7, 2025	42.53	42.53	41.26	41.26	41.26	-1.49%	-
Nov 6, 2025	43.47	43.73	41.88	41.88	41.88	-2.49%	-
Nov 5, 2025	41.96	42.95	41.95	42.95	42.95	1.90%	-
Nov 4, 2025	42.89	43.66	42.15	42.15	42.15	-3.19%	-
Nov 3, 2025	43.84	46.01	43.50	43.54	43.54	-1.05%	2,199
Oct 31, 2025	44.57	44.70	44.00	44.00	44.00	-1.08%	1,343
Oct 30, 2025	44.48	44.61	44.14	44.48	44.48	-0.87%	701
Oct 29, 2025	44.67	44.88	44.66	44.87	44.87	0.54%	38
Oct 28, 2025	45.56	45.56	44.35	44.63	44.63	-1.96%	-
Oct 27, 2025	44.77	45.58	44.54	45.52	45.52	3.57%	3
Oct 24, 2025	44.82	45.08	43.95	43.95	43.95	-1.57%	-
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%	-