ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	45.43	45.88	44.98	45.31	45.31	-0.81%	4,754,704
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
Mar 17, 2025	43.06	44.42	42.91	44.05	44.05	1.99%	6,697,094
Mar 14, 2025	42.99	43.44	42.35	43.19	43.19	2.47%	6,639,965
Mar 13, 2025	42.71	43.78	41.59	42.15	42.15	-1.63%	6,256,537
Mar 12, 2025	43.26	43.68	42.52	42.85	42.85	-0.02%	6,693,588
Mar 11, 2025	44.38	44.70	41.85	42.86	42.86	-2.94%	9,016,083
Mar 10, 2025	44.22	44.96	43.56	44.16	44.16	-2.73%	10,937,226
Mar 7, 2025	43.87	46.04	43.58	45.40	45.40	3.46%	10,341,829
Mar 6, 2025	44.34	45.07	43.33	43.88	43.88	-5.61%	12,563,333
Mar 5, 2025	45.53	46.57	45.02	46.49	46.49	4.50%	8,672,358
Mar 4, 2025	45.09	45.74	43.94	44.49	44.49	-0.94%	10,433,095
Mar 3, 2025	47.59	48.01	44.67	44.91	44.91	-4.55%	12,104,241
Feb 28, 2025	47.94	48.52	46.04	47.05	47.05	-0.70%	13,110,617
Feb 27, 2025	50.12	50.61	46.99	47.38	47.38	-6.27%	12,453,817
Feb 26, 2025	51.00	51.41	49.64	50.55	50.55	-1.31%	9,675,266
Feb 25, 2025	53.63	53.95	51.06	51.22	51.22	-4.08%	8,855,426
Feb 24, 2025	54.33	54.39	52.76	53.40	53.40	-1.20%	9,153,081
Feb 21, 2025	56.30	56.67	53.63	54.05	54.05	-3.03%	10,982,987
Feb 20, 2025	56.25	57.77	55.09	55.74	55.74	0.40%	9,393,428
Feb 19, 2025	52.25	56.36	52.00	55.52	55.52	6.87%	15,289,851
Feb 18, 2025	52.08	52.96	51.90	51.95	51.95	0.23%	7,766,531
Feb 14, 2025	51.17	51.88	50.84	51.83	51.83	1.79%	5,963,841
Feb 13, 2025	50.06	50.97	49.70	50.92	50.92	1.72%	7,400,062
Feb 12, 2025	47.29	50.18	47.26	50.06	50.06	4.44%	9,413,893
Feb 11, 2025	46.97	48.95	46.79	47.93	47.93	1.89%	11,150,450
Feb 10, 2025	50.94	51.00	46.57	47.04	47.04	-8.21%	23,762,936
Feb 7, 2025	52.27	53.58	50.44	51.25	51.25	-2.27%	13,250,639
Feb 6, 2025	52.20	52.78	51.93	52.44	52.44	1.39%	8,149,180
Feb 5, 2025	50.22	51.78	49.89	51.72	51.72	2.25%	6,151,527
Feb 4, 2025	50.68	51.33	50.17	50.58	50.58	0.64%	5,659,955
Feb 3, 2025	50.65	51.46	49.80	50.26	50.26	-3.97%	8,078,680
Jan 31, 2025	53.04	53.73	51.95	52.34	52.34	-1.75%	6,398,441
Jan 30, 2025	53.57	53.68	51.81	53.27	53.27	-0.93%	8,385,362
Jan 29, 2025	54.04	54.49	53.10	53.77	53.77	-0.19%	5,513,498
Jan 28, 2025	54.11	54.60	52.80	53.87	53.87	-0.13%	10,463,097
Jan 27, 2025	54.89	56.28	53.47	53.94	53.94	-1.03%	12,666,416
Jan 24, 2025	55.58	55.74	54.02	54.50	54.50	-3.13%	9,237,379
Jan 23, 2025	55.05	56.30	54.66	56.26	56.26	0.41%	9,145,849
Jan 22, 2025	55.00	56.63	55.00	56.03	56.03	0.76%	8,091,815
Jan 21, 2025	55.10	56.11	54.87	55.61	55.61	1.79%	6,336,153
Jan 17, 2025	54.58	55.08	54.37	54.63	54.63	2.09%	7,298,922
Jan 16, 2025	55.20	55.48	53.46	53.51	53.51	-3.11%	8,660,973
Jan 15, 2025	56.72	56.75	55.14	55.23	55.23	0.09%	7,968,385
Jan 14, 2025	55.27	56.46	54.51	55.18	55.18	-1.24%	6,350,613
Jan 13, 2025	53.20	56.45	53.10	55.87	55.87	3.58%	12,195,916