ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
50.35
+1.08 (2.19%)
At close: Oct 6, 2025, 4:00 PM EDT
50.80
+0.45 (0.89%)
After-hours: Oct 6, 2025, 5:28 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.13 | 50.70 | 48.84 | 50.35 | - | 2.19% | 7,673,764 |
| Oct 3, 2025 | 49.03 | 49.92 | 48.82 | 49.27 | 49.27 | 1.09% | 5,297,873 |
| Oct 2, 2025 | 49.15 | 49.86 | 48.09 | 48.74 | 48.74 | 0.81% | 9,707,559 |
| Oct 1, 2025 | 49.35 | 50.07 | 47.94 | 48.35 | 48.35 | -1.95% | 8,415,180 |
| Sep 30, 2025 | 49.50 | 49.62 | 47.90 | 49.31 | 49.31 | -0.90% | 8,570,525 |
| Sep 29, 2025 | 50.80 | 50.90 | 49.68 | 49.76 | 49.76 | -0.80% | 5,515,140 |
| Sep 26, 2025 | 49.58 | 50.38 | 49.13 | 50.16 | 50.16 | 0.78% | 6,151,778 |
| Sep 25, 2025 | 50.31 | 50.31 | 49.20 | 49.77 | 49.77 | -2.30% | 7,393,132 |
| Sep 24, 2025 | 50.42 | 51.48 | 50.13 | 50.94 | 50.94 | 1.03% | 5,519,657 |
| Sep 23, 2025 | 51.88 | 52.82 | 50.37 | 50.42 | 50.42 | -2.10% | 9,373,826 |
| Sep 22, 2025 | 51.23 | 52.18 | 51.07 | 51.50 | 51.50 | 0.84% | 6,140,682 |
| Sep 19, 2025 | 51.61 | 51.65 | 50.31 | 51.07 | 51.07 | -1.47% | 18,145,178 |
| Sep 18, 2025 | 51.40 | 52.62 | 50.67 | 51.83 | 51.83 | 4.08% | 10,782,401 |
| Sep 17, 2025 | 49.59 | 51.60 | 49.03 | 49.80 | 49.80 | 0.48% | 6,154,700 |
| Sep 16, 2025 | 48.50 | 49.84 | 48.33 | 49.56 | 49.56 | 3.01% | 8,170,092 |
| Sep 15, 2025 | 48.25 | 48.82 | 47.20 | 48.11 | 48.11 | -0.31% | 9,330,241 |
| Sep 12, 2025 | 48.94 | 49.12 | 48.05 | 48.26 | 48.26 | -1.55% | 4,283,176 |
| Sep 11, 2025 | 48.45 | 49.28 | 48.08 | 49.02 | 49.02 | 1.85% | 7,051,190 |
| Sep 10, 2025 | 48.65 | 49.53 | 47.73 | 48.13 | 48.13 | -1.01% | 6,388,249 |
| Sep 9, 2025 | 48.85 | 49.23 | 48.33 | 48.62 | 48.62 | -0.53% | 3,953,012 |
| Sep 8, 2025 | 49.61 | 49.61 | 47.84 | 48.88 | 48.88 | -0.46% | 4,983,188 |
| Sep 5, 2025 | 48.34 | 50.08 | 47.94 | 49.11 | 49.11 | 2.17% | 7,221,035 |
| Sep 4, 2025 | 47.64 | 48.22 | 46.62 | 48.06 | 48.06 | 0.56% | 6,393,528 |
| Sep 3, 2025 | 48.95 | 49.39 | 46.50 | 47.79 | 47.79 | -2.35% | 9,972,408 |
| Sep 2, 2025 | 48.15 | 48.96 | 47.63 | 48.94 | 48.94 | -1.31% | 6,097,805 |
| Aug 29, 2025 | 50.27 | 50.62 | 49.44 | 49.59 | 49.59 | -2.34% | 7,524,188 |
| Aug 28, 2025 | 51.96 | 52.22 | 49.75 | 50.78 | 50.78 | -0.92% | 7,815,435 |
| Aug 27, 2025 | 50.46 | 51.33 | 50.19 | 51.25 | 51.25 | 0.51% | 6,143,968 |
| Aug 26, 2025 | 50.85 | 51.45 | 50.17 | 50.99 | 50.99 | 0.08% | 5,683,585 |
| Aug 25, 2025 | 51.64 | 51.69 | 50.62 | 50.95 | 50.95 | -1.74% | 5,665,925 |
| Aug 22, 2025 | 49.33 | 52.33 | 49.33 | 51.85 | 51.85 | 6.23% | 9,738,338 |
| Aug 21, 2025 | 48.92 | 49.45 | 48.59 | 48.81 | 48.81 | -1.33% | 4,746,925 |
| Aug 20, 2025 | 49.67 | 49.99 | 48.31 | 49.47 | 49.47 | -0.60% | 10,329,667 |
| Aug 19, 2025 | 50.71 | 51.34 | 49.55 | 49.77 | 49.77 | -1.50% | 5,745,571 |
| Aug 18, 2025 | 51.00 | 51.24 | 50.51 | 50.53 | 50.53 | -1.10% | 4,693,682 |
| Aug 15, 2025 | 52.11 | 52.11 | 50.84 | 51.09 | 51.09 | -1.03% | 7,573,045 |
| Aug 14, 2025 | 50.80 | 52.03 | 49.71 | 51.62 | 51.62 | -0.52% | 7,110,064 |
| Aug 13, 2025 | 50.30 | 52.09 | 50.20 | 51.89 | 51.89 | 3.76% | 8,736,453 |
| Aug 12, 2025 | 48.07 | 51.23 | 48.01 | 50.01 | 50.01 | 6.18% | 13,413,486 |
| Aug 11, 2025 | 48.00 | 49.05 | 46.98 | 47.10 | 47.10 | -1.17% | 8,317,829 |
| Aug 8, 2025 | 47.60 | 48.24 | 46.93 | 47.66 | 47.66 | 0.15% | 7,813,851 |
| Aug 7, 2025 | 47.97 | 48.68 | 47.28 | 47.59 | 47.59 | 1.30% | 10,115,339 |
| Aug 6, 2025 | 46.90 | 47.69 | 46.35 | 46.98 | 46.98 | -0.55% | 10,632,956 |
| Aug 5, 2025 | 48.41 | 48.89 | 47.16 | 47.24 | 47.24 | -1.52% | 14,939,640 |
| Aug 4, 2025 | 54.00 | 54.84 | 47.32 | 47.97 | 47.97 | -15.58% | 30,528,761 |
| Aug 1, 2025 | 55.68 | 57.41 | 54.35 | 56.82 | 56.82 | 0.82% | 14,304,804 |
| Jul 31, 2025 | 57.17 | 57.95 | 55.52 | 56.36 | 56.36 | -2.91% | 11,035,972 |
| Jul 30, 2025 | 58.79 | 58.88 | 57.24 | 58.05 | 58.05 | -0.57% | 7,337,804 |
| Jul 29, 2025 | 59.50 | 60.37 | 58.27 | 58.38 | 58.38 | -0.48% | 9,417,358 |
| Jul 28, 2025 | 57.46 | 59.28 | 57.35 | 58.66 | 58.66 | 3.06% | 9,870,335 |