ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	63.75	64.16	61.31	62.20	62.20	-4.20%	9,108,713
Jan 28, 2026	64.78	66.86	64.26	64.93	64.93	3.67%	11,424,374
Jan 27, 2026	62.02	63.08	61.84	62.63	62.63	2.45%	6,515,889
Jan 26, 2026	61.81	61.82	60.50	61.13	61.13	-1.37%	6,086,610
Jan 23, 2026	63.63	63.84	60.83	61.98	61.98	-1.73%	6,519,420
Jan 22, 2026	64.98	65.77	62.67	63.07	63.07	-0.10%	8,575,257
Jan 21, 2026	61.19	63.84	60.91	63.13	63.13	5.11%	11,000,783
Jan 20, 2026	59.34	61.22	59.15	60.06	60.06	-0.45%	6,661,358
Jan 16, 2026	61.19	61.77	60.23	60.33	60.33	0.08%	6,075,385
Jan 15, 2026	60.68	61.99	60.24	60.28	60.28	-0.50%	6,991,576
Jan 14, 2026	59.31	61.20	59.21	60.58	60.58	1.97%	5,793,512
Jan 13, 2026	58.80	60.48	58.60	59.41	59.41	1.12%	6,044,981
Jan 12, 2026	61.92	61.97	58.19	58.75	58.75	-5.49%	9,385,704
Jan 9, 2026	61.61	62.77	61.02	62.16	62.16	2.09%	8,903,981
Jan 8, 2026	61.18	61.34	59.73	60.89	60.89	-1.62%	10,068,967
Jan 7, 2026	61.25	62.34	60.50	61.89	61.89	0.21%	12,334,360
Jan 6, 2026	61.00	62.77	60.21	61.76	61.76	5.23%	16,479,349
Jan 5, 2026	57.52	60.07	57.33	58.69	58.69	3.51%	10,373,963
Jan 2, 2026	55.25	57.33	55.17	56.70	56.70	4.71%	8,029,137
Dec 31, 2025	54.24	54.60	54.00	54.15	54.15	-0.17%	3,764,833
Dec 30, 2025	54.34	54.67	54.10	54.24	54.24	0.41%	3,055,293
Dec 29, 2025	54.60	55.02	53.50	54.02	54.02	-1.66%	3,665,396
Dec 26, 2025	55.19	55.61	54.84	54.93	54.93	-0.27%	3,433,877
Dec 24, 2025	55.79	55.96	54.87	55.08	55.08	-1.10%	2,083,416
Dec 23, 2025	56.00	56.49	55.12	55.69	55.69	-1.21%	4,941,168
Dec 22, 2025	55.66	56.40	55.13	56.37	56.37	2.10%	7,433,044
Dec 19, 2025	54.50	55.30	54.37	55.21	55.21	1.60%	45,460,706
Dec 18, 2025	54.97	55.31	54.14	54.34	54.34	1.89%	9,963,494
Dec 17, 2025	54.54	55.18	53.12	53.33	53.33	-2.25%	7,931,339
Dec 16, 2025	54.95	55.02	53.10	54.56	54.56	-0.96%	7,916,975
Dec 15, 2025	55.18	55.36	54.35	55.09	55.09	0.24%	8,070,937
Dec 12, 2025	56.04	56.77	54.67	54.96	54.96	-1.80%	11,624,235
Dec 11, 2025	55.00	56.32	54.88	55.97	55.97	1.58%	7,069,924
Dec 10, 2025	55.05	56.02	54.40	55.10	55.10	-0.24%	7,466,546
Dec 9, 2025	55.61	56.25	55.15	55.23	55.23	-2.04%	5,893,599
Dec 8, 2025	55.14	56.70	55.14	56.38	56.38	3.00%	7,223,990
Dec 5, 2025	55.17	56.12	54.67	54.74	54.74	-0.09%	7,168,537
Dec 4, 2025	56.95	57.04	54.34	54.79	54.79	-4.13%	11,174,525
Dec 3, 2025	51.58	57.52	51.49	57.15	57.15	11.01%	13,562,471
Dec 2, 2025	50.58	51.98	49.13	51.48	51.48	2.08%	11,945,018
Dec 1, 2025	49.49	51.33	49.26	50.43	50.43	0.38%	6,458,862
Nov 28, 2025	49.90	50.47	49.48	50.24	50.24	1.21%	3,635,812
Nov 26, 2025	48.30	50.33	48.20	49.64	49.64	2.75%	8,294,569
Nov 25, 2025	47.46	48.71	47.06	48.31	48.31	1.94%	6,389,990
Nov 24, 2025	47.19	47.98	46.68	47.39	47.39	1.48%	12,237,874
Nov 21, 2025	45.17	47.66	44.56	46.70	46.70	4.01%	14,423,213
Nov 20, 2025	46.49	47.15	44.69	44.90	44.90	-2.65%	10,385,644
Nov 19, 2025	47.16	47.73	45.96	46.12	46.12	1.23%	11,871,309
Nov 18, 2025	45.58	46.04	44.85	45.56	45.56	-1.00%	7,133,089
Nov 17, 2025	46.53	47.29	45.37	46.02	46.02	-1.92%	7,960,975

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.