ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
54.05
-1.69 (-3.03%)
At close: Feb 21, 2025, 4:00 PM
54.25
+0.20 (0.37%)
After-hours: Feb 21, 2025, 7:06 PM EST
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2025 | 50.65 | 51.46 | 49.80 | 50.26 | 50.26 | -3.97% | 8,078,680 |
| Jan 31, 2025 | 53.04 | 53.73 | 51.95 | 52.34 | 52.34 | -1.75% | 6,398,441 |
| Jan 30, 2025 | 53.57 | 53.68 | 51.81 | 53.27 | 53.27 | -0.93% | 8,385,362 |
| Jan 29, 2025 | 54.04 | 54.49 | 53.10 | 53.77 | 53.77 | -0.19% | 5,513,498 |
| Jan 28, 2025 | 54.11 | 54.60 | 52.80 | 53.87 | 53.87 | -0.13% | 10,463,097 |
| Jan 27, 2025 | 54.89 | 56.28 | 53.47 | 53.94 | 53.94 | -1.03% | 12,666,416 |
| Jan 24, 2025 | 55.58 | 55.74 | 54.02 | 54.50 | 54.50 | -3.13% | 9,237,379 |
| Jan 23, 2025 | 55.05 | 56.30 | 54.66 | 56.26 | 56.26 | 0.41% | 9,145,849 |
| Jan 22, 2025 | 55.00 | 56.63 | 55.00 | 56.03 | 56.03 | 0.76% | 8,091,815 |
| Jan 21, 2025 | 55.10 | 56.11 | 54.87 | 55.61 | 55.61 | 1.79% | 6,336,153 |
| Jan 17, 2025 | 54.58 | 55.08 | 54.37 | 54.63 | 54.63 | 2.09% | 7,298,922 |
| Jan 16, 2025 | 55.20 | 55.48 | 53.46 | 53.51 | 53.51 | -3.11% | 8,660,973 |
| Jan 15, 2025 | 56.72 | 56.75 | 55.14 | 55.23 | 55.23 | 0.09% | 7,968,385 |
| Jan 14, 2025 | 55.27 | 56.46 | 54.51 | 55.18 | 55.18 | -1.24% | 6,350,613 |
| Jan 13, 2025 | 53.20 | 56.45 | 53.10 | 55.87 | 55.87 | 3.58% | 12,195,916 |
| Jan 10, 2025 | 56.38 | 56.60 | 53.60 | 53.94 | 53.94 | -7.49% | 17,560,041 |
| Jan 8, 2025 | 62.41 | 62.59 | 57.96 | 58.31 | 58.31 | -7.05% | 14,868,262 |
| Jan 7, 2025 | 64.78 | 65.25 | 62.32 | 62.73 | 62.73 | -2.76% | 9,310,420 |
| Jan 6, 2025 | 64.38 | 67.00 | 64.33 | 64.51 | 64.51 | 0.94% | 7,368,926 |
| Jan 3, 2025 | 61.95 | 64.47 | 61.58 | 63.91 | 63.91 | 3.57% | 6,964,273 |
| Jan 2, 2025 | 63.81 | 64.09 | 61.66 | 61.71 | 61.71 | -2.13% | 7,393,865 |
| Dec 31, 2024 | 63.79 | 64.27 | 62.78 | 63.05 | 63.05 | -0.65% | 4,300,001 |
| Dec 30, 2024 | 65.18 | 65.31 | 63.27 | 63.46 | 63.46 | -3.86% | 7,230,308 |
| Dec 27, 2024 | 66.70 | 67.05 | 65.48 | 66.01 | 66.01 | -1.51% | 4,751,948 |
| Dec 26, 2024 | 67.05 | 67.95 | 66.99 | 67.02 | 67.02 | -1.30% | 3,660,199 |
| Dec 24, 2024 | 66.63 | 67.92 | 66.42 | 67.90 | 67.90 | 1.91% | 3,044,788 |
| Dec 23, 2024 | 65.50 | 66.99 | 65.45 | 66.63 | 66.63 | 1.73% | 5,257,416 |
| Dec 20, 2024 | 64.22 | 66.86 | 63.94 | 65.50 | 65.50 | 1.08% | 12,758,474 |
| Dec 19, 2024 | 66.13 | 66.97 | 64.75 | 64.80 | 64.80 | -0.20% | 7,630,153 |
| Dec 18, 2024 | 67.89 | 69.27 | 64.62 | 64.93 | 64.93 | -4.15% | 9,813,136 |
| Dec 17, 2024 | 66.99 | 70.58 | 66.85 | 67.74 | 67.74 | 1.96% | 7,810,806 |
| Dec 16, 2024 | 65.40 | 67.28 | 64.94 | 66.44 | 66.44 | 0.72% | 6,139,765 |
| Dec 13, 2024 | 66.58 | 66.96 | 64.80 | 65.96 | 65.96 | -1.71% | 7,179,648 |
| Dec 12, 2024 | 66.90 | 67.52 | 66.26 | 67.11 | 67.11 | -1.27% | 4,075,753 |
| Dec 11, 2024 | 67.00 | 68.53 | 66.44 | 67.97 | 67.97 | 2.46% | 5,698,480 |
| Dec 10, 2024 | 67.90 | 68.12 | 66.05 | 66.34 | 66.34 | -1.98% | 4,631,638 |
| Dec 9, 2024 | 66.52 | 68.66 | 66.30 | 67.68 | 67.68 | 1.74% | 4,963,234 |
| Dec 6, 2024 | 66.28 | 67.04 | 65.92 | 66.52 | 66.52 | 1.19% | 5,412,029 |
| Dec 5, 2024 | 65.88 | 66.86 | 65.15 | 65.74 | 65.74 | -0.35% | 8,527,449 |
| Dec 4, 2024 | 70.51 | 70.51 | 65.35 | 65.97 | 65.97 | -5.50% | 13,169,473 |
| Dec 3, 2024 | 72.42 | 73.19 | 69.69 | 69.81 | 69.81 | -5.60% | 8,883,138 |
| Dec 2, 2024 | 71.00 | 74.52 | 70.75 | 73.95 | 73.95 | 3.98% | 6,457,257 |
| Nov 29, 2024 | 71.00 | 72.53 | 70.60 | 71.12 | 71.12 | 1.09% | 2,900,257 |
| Nov 27, 2024 | 70.31 | 71.33 | 69.14 | 70.35 | 70.35 | -0.66% | 3,724,826 |
| Nov 26, 2024 | 73.35 | 73.43 | 69.97 | 70.82 | 70.82 | -2.17% | 5,136,809 |
| Nov 25, 2024 | 71.16 | 73.49 | 70.31 | 72.39 | 72.39 | 3.98% | 6,575,627 |
| Nov 22, 2024 | 68.02 | 69.72 | 67.51 | 69.62 | 69.62 | 1.68% | 4,092,461 |
| Nov 21, 2024 | 67.90 | 69.12 | 66.45 | 68.47 | 68.47 | 1.72% | 4,724,630 |
| Nov 20, 2024 | 65.57 | 67.36 | 65.47 | 67.31 | 67.31 | 0.99% | 5,098,049 |
| Nov 19, 2024 | 66.47 | 67.22 | 66.00 | 66.65 | 66.65 | 0.26% | 5,746,316 |
| Nov 18, 2024 | 64.48 | 66.58 | 64.32 | 66.48 | 66.48 | 2.66% | 6,371,687 |
| Nov 15, 2024 | 66.31 | 66.83 | 64.59 | 64.76 | 64.76 | -3.37% | 6,231,111 |
| Nov 14, 2024 | 68.64 | 69.18 | 66.80 | 67.02 | 67.02 | -2.15% | 6,420,678 |
| Nov 13, 2024 | 69.00 | 69.81 | 67.83 | 68.49 | 68.49 | -2.48% | 5,676,448 |
| Nov 12, 2024 | 69.90 | 71.30 | 68.99 | 70.23 | 70.23 | 0.39% | 4,852,659 |
| Nov 11, 2024 | 71.00 | 71.01 | 68.80 | 69.96 | 69.96 | -0.64% | 6,632,567 |
| Nov 8, 2024 | 71.00 | 71.42 | 69.65 | 70.41 | 70.41 | -2.28% | 4,742,553 |
| Nov 7, 2024 | 73.15 | 73.46 | 71.94 | 72.05 | 72.05 | -0.30% | 5,027,720 |
| Nov 6, 2024 | 72.51 | 73.30 | 71.36 | 72.27 | 72.27 | 2.95% | 7,771,869 |
| Nov 5, 2024 | 69.34 | 70.62 | 68.48 | 70.20 | 70.20 | 1.01% | 5,019,611 |
| Nov 4, 2024 | 70.25 | 71.36 | 69.37 | 69.50 | 69.50 | -2.10% | 4,008,450 |
| Nov 1, 2024 | 70.50 | 72.50 | 70.16 | 70.99 | 70.99 | 0.71% | 5,551,376 |
| Oct 31, 2024 | 73.36 | 73.44 | 69.28 | 70.49 | 70.49 | -4.26% | 9,975,314 |
| Oct 30, 2024 | 73.65 | 76.06 | 72.82 | 73.63 | 73.63 | -1.43% | 8,087,738 |
| Oct 29, 2024 | 72.24 | 75.20 | 70.62 | 74.70 | 74.70 | 3.41% | 8,222,477 |
| Oct 28, 2024 | 67.30 | 75.20 | 66.62 | 72.24 | 72.24 | 1.39% | 16,687,277 |
| Oct 25, 2024 | 70.60 | 72.98 | 70.57 | 71.25 | 71.25 | 1.67% | 10,772,095 |
| Oct 24, 2024 | 69.53 | 70.14 | 68.36 | 70.08 | 70.08 | 3.10% | 7,567,049 |
| Oct 23, 2024 | 69.36 | 69.68 | 66.47 | 67.97 | 67.97 | 2.15% | 9,256,146 |
| Oct 22, 2024 | 66.67 | 67.06 | 65.68 | 66.54 | 66.54 | -0.89% | 6,921,420 |
| Oct 21, 2024 | 68.10 | 68.35 | 65.77 | 67.14 | 67.14 | -1.97% | 6,743,706 |
| Oct 18, 2024 | 70.46 | 70.57 | 68.29 | 68.49 | 68.49 | -1.08% | 5,202,408 |
| Oct 17, 2024 | 70.79 | 71.30 | 68.80 | 69.24 | 69.24 | 0.30% | 6,293,368 |
| Oct 16, 2024 | 70.66 | 71.21 | 68.91 | 69.03 | 69.03 | -0.42% | 7,299,714 |
| Oct 15, 2024 | 72.71 | 74.18 | 68.64 | 69.32 | 69.32 | -4.77% | 9,303,887 |
| Oct 14, 2024 | 71.00 | 72.97 | 70.04 | 72.79 | 72.79 | 3.50% | 4,935,066 |
| Oct 11, 2024 | 69.18 | 71.64 | 69.00 | 70.33 | 70.33 | 0.03% | 5,136,328 |
| Oct 10, 2024 | 69.88 | 70.39 | 69.16 | 70.31 | 70.31 | -0.97% | 4,044,846 |
| Oct 9, 2024 | 70.35 | 71.19 | 69.81 | 71.00 | 71.00 | 0.67% | 3,872,963 |
| Oct 8, 2024 | 70.84 | 71.14 | 69.46 | 70.53 | 70.53 | -0.79% | 3,779,207 |
| Oct 7, 2024 | 70.62 | 71.25 | 70.04 | 71.09 | 71.09 | -0.63% | 3,790,259 |
| Oct 4, 2024 | 72.27 | 72.68 | 70.93 | 71.54 | 71.54 | 1.72% | 4,772,111 |
| Oct 3, 2024 | 70.61 | 71.46 | 69.50 | 70.33 | 70.33 | -1.65% | 3,652,154 |
| Oct 2, 2024 | 71.09 | 72.56 | 70.39 | 71.51 | 71.51 | 0.65% | 4,333,157 |
| Oct 1, 2024 | 72.47 | 73.12 | 70.30 | 71.05 | 71.05 | -2.15% | 5,971,868 |
| Sep 30, 2024 | 72.31 | 73.54 | 71.22 | 72.61 | 72.61 | -2.39% | 6,823,415 |
| Sep 27, 2024 | 74.60 | 75.88 | 73.79 | 74.39 | 74.39 | 1.46% | 5,289,226 |