ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
49.59
-1.19 (-2.34%)
At close: Aug 29, 2025, 4:00 PM
49.64
+0.05 (0.10%)
After-hours: Aug 29, 2025, 7:59 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.27 | 50.62 | 49.44 | 49.59 | 49.59 | -2.34% | 7,492,272 |
| Aug 28, 2025 | 51.96 | 52.22 | 49.75 | 50.78 | 50.78 | -0.92% | 7,815,435 |
| Aug 27, 2025 | 50.46 | 51.33 | 50.19 | 51.25 | 51.25 | 0.51% | 6,143,968 |
| Aug 26, 2025 | 50.85 | 51.45 | 50.17 | 50.99 | 50.99 | 0.08% | 5,683,585 |
| Aug 25, 2025 | 51.64 | 51.69 | 50.62 | 50.95 | 50.95 | -1.74% | 5,665,925 |
| Aug 22, 2025 | 49.33 | 52.33 | 49.33 | 51.85 | 51.85 | 6.23% | 9,738,338 |
| Aug 21, 2025 | 48.92 | 49.45 | 48.59 | 48.81 | 48.81 | -1.33% | 4,746,925 |
| Aug 20, 2025 | 49.67 | 49.99 | 48.31 | 49.47 | 49.47 | -0.60% | 10,329,667 |
| Aug 19, 2025 | 50.71 | 51.34 | 49.55 | 49.77 | 49.77 | -1.50% | 5,745,571 |
| Aug 18, 2025 | 51.00 | 51.24 | 50.51 | 50.53 | 50.53 | -1.10% | 4,693,682 |
| Aug 15, 2025 | 52.11 | 52.11 | 50.84 | 51.09 | 51.09 | -1.03% | 7,573,045 |
| Aug 14, 2025 | 50.80 | 52.03 | 49.71 | 51.62 | 51.62 | -0.52% | 7,110,064 |
| Aug 13, 2025 | 50.30 | 52.09 | 50.20 | 51.89 | 51.89 | 3.76% | 8,736,453 |
| Aug 12, 2025 | 48.07 | 51.23 | 48.01 | 50.01 | 50.01 | 6.18% | 13,413,486 |
| Aug 11, 2025 | 48.00 | 49.05 | 46.98 | 47.10 | 47.10 | -1.17% | 8,317,829 |
| Aug 8, 2025 | 47.60 | 48.24 | 46.93 | 47.66 | 47.66 | 0.15% | 7,813,851 |
| Aug 7, 2025 | 47.97 | 48.68 | 47.28 | 47.59 | 47.59 | 1.30% | 10,115,339 |
| Aug 6, 2025 | 46.90 | 47.69 | 46.35 | 46.98 | 46.98 | -0.55% | 10,632,956 |
| Aug 5, 2025 | 48.41 | 48.89 | 47.16 | 47.24 | 47.24 | -1.52% | 14,939,640 |
| Aug 4, 2025 | 54.00 | 54.84 | 47.32 | 47.97 | 47.97 | -15.58% | 30,528,761 |
| Aug 1, 2025 | 55.68 | 57.41 | 54.35 | 56.82 | 56.82 | 0.82% | 14,304,804 |
| Jul 31, 2025 | 57.17 | 57.95 | 55.52 | 56.36 | 56.36 | -2.91% | 11,035,972 |
| Jul 30, 2025 | 58.79 | 58.88 | 57.24 | 58.05 | 58.05 | -0.57% | 7,337,804 |
| Jul 29, 2025 | 59.50 | 60.37 | 58.27 | 58.38 | 58.38 | -0.48% | 9,417,358 |
| Jul 28, 2025 | 57.46 | 59.28 | 57.35 | 58.66 | 58.66 | 3.06% | 9,870,335 |
| Jul 25, 2025 | 55.74 | 56.97 | 55.42 | 56.92 | 56.92 | 2.67% | 8,073,404 |
| Jul 24, 2025 | 56.06 | 56.28 | 54.54 | 55.44 | 55.44 | -7.00% | 16,152,221 |
| Jul 23, 2025 | 60.41 | 60.57 | 57.01 | 59.61 | 59.61 | -4.55% | 16,353,590 |
| Jul 22, 2025 | 59.79 | 63.63 | 59.75 | 62.45 | 62.45 | 3.14% | 11,719,253 |
| Jul 21, 2025 | 61.27 | 63.03 | 60.52 | 60.55 | 60.55 | -0.28% | 7,977,453 |
| Jul 18, 2025 | 59.74 | 60.93 | 59.21 | 60.72 | 60.72 | 2.21% | 5,753,164 |
| Jul 17, 2025 | 59.31 | 59.67 | 58.61 | 59.41 | 59.41 | -0.18% | 5,071,932 |
| Jul 16, 2025 | 59.08 | 59.62 | 57.52 | 59.52 | 59.52 | 1.00% | 6,597,828 |
| Jul 15, 2025 | 60.25 | 60.58 | 58.66 | 58.93 | 58.93 | -0.24% | 7,833,930 |
| Jul 14, 2025 | 59.13 | 59.64 | 57.91 | 59.07 | 59.07 | -1.10% | 6,519,322 |
| Jul 11, 2025 | 58.80 | 59.93 | 58.36 | 59.73 | 59.73 | 0.35% | 6,356,425 |
| Jul 10, 2025 | 58.23 | 60.09 | 57.72 | 59.52 | 59.52 | 3.03% | 8,444,697 |
| Jul 9, 2025 | 56.98 | 58.38 | 56.69 | 57.77 | 57.77 | 0.27% | 7,053,893 |
| Jul 8, 2025 | 55.83 | 57.95 | 55.39 | 57.62 | 57.62 | 5.50% | 8,976,210 |
| Jul 7, 2025 | 55.39 | 56.23 | 54.16 | 54.61 | 54.61 | -3.52% | 7,829,252 |
| Jul 3, 2025 | 56.39 | 57.13 | 55.63 | 56.60 | 56.60 | 1.16% | 5,572,172 |
| Jul 2, 2025 | 54.71 | 56.28 | 53.91 | 55.95 | 55.95 | 4.38% | 10,429,750 |
| Jul 1, 2025 | 51.81 | 54.87 | 51.53 | 53.60 | 53.60 | 2.27% | 8,777,288 |
| Jun 30, 2025 | 53.27 | 53.27 | 52.32 | 52.41 | 52.41 | -0.98% | 7,095,360 |
| Jun 27, 2025 | 53.92 | 54.14 | 52.20 | 52.93 | 52.93 | -1.34% | 7,896,111 |
| Jun 26, 2025 | 54.01 | 54.08 | 53.44 | 53.65 | 53.65 | -0.17% | 6,880,557 |
| Jun 25, 2025 | 54.16 | 54.21 | 52.60 | 53.74 | 53.74 | -0.87% | 8,291,667 |
| Jun 24, 2025 | 54.06 | 54.88 | 53.79 | 54.21 | 54.21 | 1.96% | 7,440,656 |
| Jun 23, 2025 | 52.65 | 53.76 | 51.98 | 53.17 | 53.17 | 0.66% | 5,670,680 |
| Jun 20, 2025 | 53.64 | 53.84 | 52.28 | 52.82 | 52.82 | 1.07% | 12,894,117 |