ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	59.08	59.62	57.52	59.52	59.52	1.00%	6,557,044
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
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

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.