ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	53.14	53.65	51.69	52.26	52.26	-1.28%	7,176,333
Jun 17, 2025	53.28	55.01	52.65	52.94	52.94	-1.74%	8,776,259
Jun 16, 2025	52.39	53.98	52.21	53.88	53.88	5.61%	8,441,270
Jun 13, 2025	51.51	52.16	50.94	51.02	51.02	-3.70%	9,657,702
Jun 12, 2025	51.16	53.19	51.00	52.98	52.98	2.32%	9,889,277
Jun 11, 2025	54.29	54.44	51.13	51.78	51.78	-3.75%	10,484,641
Jun 10, 2025	52.46	54.39	52.27	53.80	53.80	2.71%	11,524,248
Jun 9, 2025	50.67	52.89	50.67	52.38	52.38	4.41%	12,125,243
Jun 6, 2025	50.34	51.30	50.05	50.17	50.17	1.27%	8,142,455
Jun 5, 2025	50.52	51.05	48.94	49.54	49.54	-1.47%	11,938,122
Jun 4, 2025	48.34	51.10	47.72	50.28	50.28	6.14%	28,183,458
Jun 3, 2025	42.51	47.56	41.88	47.37	47.37	11.35%	24,131,360
Jun 2, 2025	41.82	42.83	41.49	42.54	42.54	1.24%	6,894,314
May 30, 2025	42.67	42.83	41.63	42.02	42.02	-2.14%	10,185,177
May 29, 2025	43.73	44.11	42.61	42.94	42.94	0.22%	4,847,474
May 28, 2025	43.52	43.78	42.66	42.85	42.85	-1.28%	5,674,472
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

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.