ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
61.89
+0.13 (0.21%)
At close: Jan 7, 2026, 4:00 PM EST
61.70
-0.19 (-0.31%)
Pre-market: Jan 8, 2026, 8:18 AM EST
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 61.25 | 62.34 | 60.50 | 61.89 | 61.89 | 0.21% | 12,334,360 |
| Jan 6, 2026 | 61.00 | 62.77 | 60.21 | 61.76 | 61.76 | 5.23% | 16,479,349 |
| Jan 5, 2026 | 57.52 | 60.07 | 57.33 | 58.69 | 58.69 | 3.51% | 10,373,963 |
| Jan 2, 2026 | 55.25 | 57.33 | 55.17 | 56.70 | 56.70 | 4.71% | 8,029,137 |
| Dec 31, 2025 | 54.24 | 54.60 | 54.00 | 54.15 | 54.15 | -0.17% | 3,764,833 |
| Dec 30, 2025 | 54.34 | 54.67 | 54.10 | 54.24 | 54.24 | 0.41% | 3,055,293 |
| Dec 29, 2025 | 54.60 | 55.02 | 53.50 | 54.02 | 54.02 | -1.66% | 3,665,396 |
| Dec 26, 2025 | 55.19 | 55.61 | 54.84 | 54.93 | 54.93 | -0.27% | 3,433,877 |
| Dec 24, 2025 | 55.79 | 55.96 | 54.87 | 55.08 | 55.08 | -1.10% | 2,083,416 |
| Dec 23, 2025 | 56.00 | 56.49 | 55.12 | 55.69 | 55.69 | -1.21% | 4,941,168 |
| Dec 22, 2025 | 55.66 | 56.40 | 55.13 | 56.37 | 56.37 | 2.10% | 7,433,044 |
| Dec 19, 2025 | 54.50 | 55.30 | 54.37 | 55.21 | 55.21 | 1.60% | 45,460,706 |
| Dec 18, 2025 | 54.97 | 55.31 | 54.14 | 54.34 | 54.34 | 1.89% | 9,963,494 |
| Dec 17, 2025 | 54.54 | 55.18 | 53.12 | 53.33 | 53.33 | -2.25% | 7,931,339 |
| Dec 16, 2025 | 54.95 | 55.02 | 53.10 | 54.56 | 54.56 | -0.96% | 7,916,975 |
| Dec 15, 2025 | 55.18 | 55.36 | 54.35 | 55.09 | 55.09 | 0.24% | 8,070,937 |
| Dec 12, 2025 | 56.04 | 56.77 | 54.67 | 54.96 | 54.96 | -1.80% | 11,624,235 |
| Dec 11, 2025 | 55.00 | 56.32 | 54.88 | 55.97 | 55.97 | 1.58% | 7,069,924 |
| Dec 10, 2025 | 55.05 | 56.02 | 54.40 | 55.10 | 55.10 | -0.24% | 7,466,546 |
| Dec 9, 2025 | 55.61 | 56.25 | 55.15 | 55.23 | 55.23 | -2.04% | 5,893,599 |
| Dec 8, 2025 | 55.14 | 56.70 | 55.14 | 56.38 | 56.38 | 3.00% | 7,223,990 |
| Dec 5, 2025 | 55.17 | 56.12 | 54.67 | 54.74 | 54.74 | -0.09% | 7,168,537 |
| Dec 4, 2025 | 56.95 | 57.04 | 54.34 | 54.79 | 54.79 | -4.13% | 11,174,525 |
| Dec 3, 2025 | 51.58 | 57.52 | 51.49 | 57.15 | 57.15 | 11.01% | 13,562,471 |
| Dec 2, 2025 | 50.58 | 51.98 | 49.13 | 51.48 | 51.48 | 2.08% | 11,945,018 |
| Dec 1, 2025 | 49.49 | 51.33 | 49.26 | 50.43 | 50.43 | 0.38% | 6,458,862 |
| Nov 28, 2025 | 49.90 | 50.47 | 49.48 | 50.24 | 50.24 | 1.21% | 3,635,812 |
| Nov 26, 2025 | 48.30 | 50.33 | 48.20 | 49.64 | 49.64 | 2.75% | 8,294,569 |
| Nov 25, 2025 | 47.46 | 48.71 | 47.06 | 48.31 | 48.31 | 1.94% | 6,389,990 |
| Nov 24, 2025 | 47.19 | 47.98 | 46.68 | 47.39 | 47.39 | 1.48% | 12,237,874 |
| Nov 21, 2025 | 45.17 | 47.66 | 44.56 | 46.70 | 46.70 | 4.01% | 14,423,213 |
| Nov 20, 2025 | 46.49 | 47.15 | 44.69 | 44.90 | 44.90 | -2.65% | 10,385,644 |
| Nov 19, 2025 | 47.16 | 47.73 | 45.96 | 46.12 | 46.12 | 1.23% | 11,871,309 |
| Nov 18, 2025 | 45.58 | 46.04 | 44.85 | 45.56 | 45.56 | -1.00% | 7,133,089 |
| Nov 17, 2025 | 46.53 | 47.29 | 45.37 | 46.02 | 46.02 | -1.92% | 7,960,975 |
| Nov 14, 2025 | 47.07 | 48.40 | 46.51 | 46.92 | 46.92 | -2.51% | 5,565,313 |
| Nov 13, 2025 | 48.86 | 50.32 | 47.44 | 48.13 | 48.13 | -2.31% | 8,318,335 |
| Nov 12, 2025 | 49.24 | 50.01 | 48.56 | 49.27 | 49.27 | 1.73% | 6,493,411 |
| Nov 11, 2025 | 48.56 | 48.95 | 47.85 | 48.43 | 48.43 | -0.23% | 5,535,080 |
| Nov 10, 2025 | 49.05 | 49.19 | 47.75 | 48.54 | 48.54 | 1.48% | 6,228,514 |
| Nov 7, 2025 | 47.99 | 48.34 | 46.31 | 47.83 | 47.83 | -1.99% | 10,824,473 |
| Nov 6, 2025 | 49.98 | 50.57 | 47.77 | 48.80 | 48.80 | -2.56% | 9,214,504 |
| Nov 5, 2025 | 48.85 | 51.18 | 48.54 | 50.08 | 50.08 | 3.73% | 8,948,689 |
| Nov 4, 2025 | 50.30 | 51.17 | 47.87 | 48.28 | 48.28 | -4.32% | 12,690,159 |
| Nov 3, 2025 | 49.53 | 52.26 | 47.99 | 50.46 | 50.46 | 0.76% | 18,062,242 |
| Oct 31, 2025 | 51.00 | 51.75 | 49.95 | 50.08 | 50.08 | -1.51% | 11,637,291 |
| Oct 30, 2025 | 51.18 | 51.88 | 50.83 | 50.85 | 50.85 | -1.07% | 9,139,649 |
| Oct 29, 2025 | 52.30 | 52.55 | 51.03 | 51.40 | 51.40 | -0.77% | 9,858,222 |
| Oct 28, 2025 | 52.50 | 52.58 | 51.10 | 51.80 | 51.80 | -1.67% | 6,843,350 |
| Oct 27, 2025 | 51.84 | 54.68 | 51.61 | 52.68 | 52.68 | 3.88% | 9,288,112 |