ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
38.41
-3.50 (-8.35%)
At close: May 5, 2025, 4:00 PM
38.23
-0.18 (-0.47%)
Pre-market: May 6, 2025, 4:03 AM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 40.52 | 40.76 | 37.64 | 38.41 | 38.41 | -8.35% | 24,165,366 |
| 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 |
| 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 |