ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
35.85
+0.23 (0.65%)
At close: Apr 15, 2025, 4:00 PM
35.16
-0.69 (-1.92%)
After-hours: Apr 15, 2025, 7:44 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 21, 2025 | 56.30 | 56.67 | 53.63 | 54.05 | 54.05 | -3.03% | 10,982,987 |
| Feb 20, 2025 | 56.25 | 57.77 | 55.09 | 55.74 | 55.74 | 0.40% | 9,393,428 |
| Feb 19, 2025 | 52.25 | 56.36 | 52.00 | 55.52 | 55.52 | 6.87% | 15,289,851 |
| Feb 18, 2025 | 52.08 | 52.96 | 51.90 | 51.95 | 51.95 | 0.23% | 7,766,531 |
| Feb 14, 2025 | 51.17 | 51.88 | 50.84 | 51.83 | 51.83 | 1.79% | 5,963,841 |
| Feb 13, 2025 | 50.06 | 50.97 | 49.70 | 50.92 | 50.92 | 1.72% | 7,400,062 |
| Feb 12, 2025 | 47.29 | 50.18 | 47.26 | 50.06 | 50.06 | 4.44% | 9,413,893 |
| Feb 11, 2025 | 46.97 | 48.95 | 46.79 | 47.93 | 47.93 | 1.89% | 11,150,450 |
| Feb 10, 2025 | 50.94 | 51.00 | 46.57 | 47.04 | 47.04 | -8.21% | 23,762,936 |
| Feb 7, 2025 | 52.27 | 53.58 | 50.44 | 51.25 | 51.25 | -2.27% | 13,250,639 |
| Feb 6, 2025 | 52.20 | 52.78 | 51.93 | 52.44 | 52.44 | 1.39% | 8,149,180 |
| Feb 5, 2025 | 50.22 | 51.78 | 49.89 | 51.72 | 51.72 | 2.25% | 6,151,527 |
| Feb 4, 2025 | 50.68 | 51.33 | 50.17 | 50.58 | 50.58 | 0.64% | 5,659,955 |