ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	62.78	63.69	61.96	62.20	62.20	0.45%	6,708,854
Mar 31, 2026	57.33	62.16	57.00	61.92	61.92	11.25%	12,754,200
Mar 30, 2026	58.62	59.44	55.03	55.66	55.66	-4.61%	8,364,136
Mar 27, 2026	61.39	61.39	57.94	58.35	58.35	-4.14%	7,102,015
Mar 26, 2026	61.80	62.57	60.57	60.87	60.87	-3.53%	7,432,329
Mar 25, 2026	63.88	64.35	62.71	63.10	63.10	1.22%	5,537,233
Mar 24, 2026	59.04	63.07	59.04	62.34	62.34	4.09%	6,831,554
Mar 23, 2026	60.81	61.64	59.68	59.89	59.89	1.06%	5,353,451
Mar 20, 2026	59.26	60.34	58.28	59.26	59.26	-0.05%	12,540,832
Mar 19, 2026	59.00	60.51	58.50	59.29	59.29	-1.94%	7,560,771
Mar 18, 2026	60.79	61.82	60.41	60.46	60.46	-0.85%	5,069,638
Mar 17, 2026	60.39	61.34	60.18	60.98	60.98	1.84%	4,801,038
Mar 16, 2026	59.92	60.85	59.42	59.88	59.88	2.27%	6,515,395
Mar 13, 2026	58.38	59.55	57.68	58.55	58.55	1.49%	7,557,985
Mar 12, 2026	58.24	58.93	57.36	57.69	57.69	-2.62%	6,692,918
Mar 11, 2026	59.65	60.63	58.65	59.24	59.24	-0.59%	4,227,613
Mar 10, 2026	59.25	60.98	58.58	59.59	59.59	0.61%	7,499,236
Mar 9, 2026	55.97	59.32	54.99	59.23	59.23	4.15%	9,905,558
Mar 6, 2026	58.49	58.99	56.62	56.87	56.87	-6.54%	10,650,786
Mar 5, 2026	61.32	62.43	59.59	60.85	60.85	-2.69%	8,136,630
Mar 4, 2026	64.50	64.63	62.17	62.53	62.53	-1.40%	7,496,795
Mar 3, 2026	63.79	64.45	62.38	63.42	63.42	-4.60%	8,581,342
Mar 2, 2026	65.12	66.48	63.96	66.48	66.48	-	5,623,985
Feb 27, 2026	66.87	67.32	65.56	66.48	66.48	-2.46%	9,310,386
Feb 26, 2026	69.80	69.83	67.03	68.16	68.16	-2.18%	7,911,193
Feb 25, 2026	71.28	72.10	69.38	69.68	69.68	-0.50%	7,332,040
Feb 24, 2026	69.99	72.02	69.04	70.03	70.03	0.81%	5,699,585
Feb 23, 2026	68.95	70.20	68.04	69.47	69.47	0.52%	4,620,366
Feb 20, 2026	67.79	69.70	67.61	69.11	69.11	1.50%	5,272,520
Feb 19, 2026	69.81	70.22	67.02	68.09	68.09	-3.64%	7,998,283
Feb 18, 2026	73.56	73.76	70.02	70.66	70.66	-1.81%	8,957,063
Feb 17, 2026	72.11	73.10	70.75	71.96	71.96	-0.35%	6,671,984
Feb 13, 2026	70.28	72.27	69.49	72.21	72.21	2.24%	9,388,119
Feb 12, 2026	71.05	73.63	70.17	70.63	70.63	-0.77%	12,949,593
Feb 11, 2026	69.24	71.68	68.75	71.18	71.18	5.64%	12,273,010
Feb 10, 2026	64.74	68.80	64.15	67.38	67.38	3.50%	19,279,261
Feb 9, 2026	64.82	65.92	64.62	65.10	65.10	-0.15%	13,056,135
Feb 6, 2026	64.21	65.45	63.31	65.20	65.20	3.33%	13,001,356
Feb 5, 2026	61.44	63.14	60.85	63.10	63.10	1.68%	10,668,408
Feb 4, 2026	59.00	62.73	58.74	62.06	62.06	4.43%	14,994,587
Feb 3, 2026	60.85	61.18	57.59	59.43	59.43	-3.41%	11,065,067
Feb 2, 2026	59.77	62.33	59.60	61.53	61.53	2.74%	7,687,103
Jan 30, 2026	61.61	62.25	59.08	59.89	59.89	-3.71%	13,349,863
Jan 29, 2026	63.75	64.16	61.31	62.20	62.20	-4.20%	9,636,716
Jan 28, 2026	64.78	66.86	64.26	64.93	64.93	3.67%	11,504,017
Jan 27, 2026	62.02	63.08	61.84	62.63	62.63	2.45%	6,955,281
Jan 26, 2026	61.81	61.82	60.50	61.13	61.13	-1.37%	6,086,827
Jan 23, 2026	63.63	63.84	60.83	61.98	61.98	-1.73%	6,633,716
Jan 22, 2026	64.98	65.77	62.67	63.07	63.07	-0.10%	8,657,275
Jan 21, 2026	61.19	63.84	60.91	63.13	63.13	5.11%	11,093,987