ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	43.52	43.78	42.66	42.85	42.85	-1.28%	5,665,930
May 27, 2025	42.36	43.87	41.77	43.40	43.40	5.16%	9,662,998
May 23, 2025	40.66	41.52	40.62	41.27	41.27	-2.41%	9,857,318
May 22, 2025	44.50	44.58	42.03	42.29	42.29	-3.14%	12,463,234
May 21, 2025	44.26	45.48	43.32	43.66	43.66	-1.36%	8,596,185
May 20, 2025	43.47	44.29	43.40	44.26	44.26	0.96%	5,360,862
May 19, 2025	43.55	44.19	43.51	43.84	43.84	-2.40%	5,974,021
May 16, 2025	44.51	44.96	43.93	44.92	44.92	0.90%	5,477,992
May 15, 2025	44.70	44.95	43.78	44.52	44.52	-1.50%	6,833,605
May 14, 2025	45.95	46.20	44.82	45.20	45.20	-1.25%	7,065,766
May 13, 2025	44.77	46.59	44.74	45.77	45.77	2.58%	12,019,209
May 12, 2025	43.45	45.31	43.36	44.62	44.62	8.88%	17,347,518
May 9, 2025	40.40	42.09	40.32	40.98	40.98	3.04%	11,721,791
May 8, 2025	39.30	40.39	38.69	39.77	39.77	2.50%	9,997,392
May 7, 2025	38.90	38.95	37.56	38.80	38.80	0.75%	9,664,715
May 6, 2025	38.05	39.19	37.19	38.51	38.51	0.26%	13,529,336
May 5, 2025	40.52	40.76	37.64	38.41	38.41	-8.35%	24,182,491
May 2, 2025	40.59	42.25	40.56	41.91	41.91	5.83%	14,142,033
May 1, 2025	40.23	40.74	39.50	39.60	39.60	-0.25%	10,202,132
Apr 30, 2025	37.94	39.83	37.47	39.70	39.70	2.16%	7,283,606
Apr 29, 2025	38.91	39.46	38.30	38.86	38.86	-2.95%	7,914,315
Apr 28, 2025	39.43	40.33	38.69	40.04	40.04	1.03%	6,089,051
Apr 25, 2025	39.38	40.23	38.76	39.63	39.63	-0.83%	7,558,436
Apr 24, 2025	38.56	40.05	38.14	39.96	39.96	9.12%	13,189,964
Apr 23, 2025	37.00	37.78	36.27	36.62	36.62	3.30%	8,946,497
Apr 22, 2025	35.09	36.10	34.73	35.45	35.45	2.04%	8,826,435
Apr 21, 2025	33.70	34.86	33.20	34.74	34.74	0.29%	7,885,398
Apr 17, 2025	34.41	34.82	33.65	34.64	34.64	1.14%	5,826,989
Apr 16, 2025	34.57	35.52	32.85	34.25	34.25	-4.46%	13,049,637
Apr 15, 2025	35.83	36.68	35.06	35.85	35.85	0.65%	6,708,237
Apr 14, 2025	35.86	36.36	34.81	35.62	35.62	1.55%	9,912,073
Apr 11, 2025	33.77	35.18	32.11	35.08	35.08	0.56%	20,276,637
Apr 10, 2025	36.58	37.10	33.24	34.88	34.88	-11.02%	18,006,285
Apr 9, 2025	32.32	39.59	31.68	39.20	39.20	22.69%	28,303,747
Apr 8, 2025	35.81	36.65	31.04	31.95	31.95	-8.92%	14,238,544
Apr 7, 2025	33.38	36.91	32.20	35.08	35.08	4.09%	18,919,318
Apr 4, 2025	34.46	35.51	33.21	33.70	33.70	-5.23%	14,294,878
Apr 3, 2025	38.76	39.23	35.50	35.56	35.56	-12.76%	14,923,947
Apr 2, 2025	39.59	41.59	39.18	40.76	40.76	1.39%	5,689,838
Apr 1, 2025	40.51	40.58	39.10	40.20	40.20	-1.20%	7,432,512
Mar 31, 2025	40.55	41.54	39.36	40.69	40.69	-0.61%	8,999,053
Mar 28, 2025	43.12	43.33	40.62	40.94	40.94	-6.44%	10,439,224
Mar 27, 2025	44.63	45.01	43.73	43.76	43.76	-2.84%	6,424,095
Mar 26, 2025	45.11	45.64	44.06	45.04	45.04	-0.60%	8,458,635
Mar 25, 2025	45.43	45.88	44.98	45.31	45.31	-0.81%	4,759,073
Mar 24, 2025	45.33	46.24	45.13	45.68	45.68	4.34%	9,943,841
Mar 21, 2025	42.26	44.00	41.90	43.78	43.78	1.34%	17,838,866
Mar 20, 2025	43.01	43.83	42.73	43.20	43.20	-0.87%	6,432,307
Mar 19, 2025	43.61	44.44	43.29	43.58	43.58	0.37%	5,041,199
Mar 18, 2025	43.46	43.96	42.85	43.42	43.42	-1.43%	5,278,539

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.