ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	51.18	51.88	51.11	51.50	-	0.19%	2,190,809
Oct 29, 2025	52.30	52.55	51.03	51.40	51.40	-0.77%	9,858,222
Oct 28, 2025	52.50	52.58	51.10	51.80	51.80	-1.67%	6,843,350
Oct 27, 2025	51.84	54.68	51.61	52.68	52.68	3.88%	9,288,112
Oct 24, 2025	52.50	52.62	50.67	50.71	50.71	-2.07%	8,634,418
Oct 23, 2025	50.36	52.66	50.23	51.78	51.78	-0.29%	12,574,104
Oct 22, 2025	53.19	54.52	51.66	51.93	51.93	-5.72%	11,598,911
Oct 21, 2025	54.70	55.50	53.42	55.08	55.08	0.35%	9,780,731
Oct 20, 2025	53.35	55.99	53.10	54.89	54.89	4.49%	9,630,956
Oct 17, 2025	52.97	53.07	51.22	52.53	52.53	-0.83%	8,037,839
Oct 16, 2025	50.97	53.16	50.70	52.97	52.97	5.18%	11,164,721
Oct 15, 2025	50.62	51.47	49.39	50.36	50.36	1.66%	6,547,768
Oct 14, 2025	48.74	51.19	48.68	49.54	49.54	-1.14%	7,921,571
Oct 13, 2025	47.90	50.66	47.60	50.11	50.11	9.55%	11,877,061
Oct 10, 2025	50.00	50.49	45.64	45.74	45.74	-8.47%	13,823,829
Oct 9, 2025	50.88	51.15	49.12	49.97	49.97	-1.79%	5,385,608
Oct 8, 2025	48.44	51.26	48.27	50.88	50.88	5.63%	8,823,399
Oct 7, 2025	50.49	50.66	47.73	48.17	48.17	-4.33%	8,626,426
Oct 6, 2025	50.13	50.70	48.84	50.35	50.35	2.19%	7,677,736
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