ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
51.42
+0.02 (0.04%)
Oct 30, 2025, 11:43 AM EDT - Market open

ON Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202551.1851.8851.1151.50-0.19%2,190,809
Oct 29, 202552.3052.5551.0351.4051.40-0.77%9,858,222
Oct 28, 202552.5052.5851.1051.8051.80-1.67%6,843,350
Oct 27, 202551.8454.6851.6152.6852.683.88%9,288,112
Oct 24, 202552.5052.6250.6750.7150.71-2.07%8,634,418
Oct 23, 202550.3652.6650.2351.7851.78-0.29%12,574,104
Oct 22, 202553.1954.5251.6651.9351.93-5.72%11,598,911
Oct 21, 202554.7055.5053.4255.0855.080.35%9,780,731
Oct 20, 202553.3555.9953.1054.8954.894.49%9,630,956
Oct 17, 202552.9753.0751.2252.5352.53-0.83%8,037,839
Oct 16, 202550.9753.1650.7052.9752.975.18%11,164,721
Oct 15, 202550.6251.4749.3950.3650.361.66%6,547,768
Oct 14, 202548.7451.1948.6849.5449.54-1.14%7,921,571
Oct 13, 202547.9050.6647.6050.1150.119.55%11,877,061
Oct 10, 202550.0050.4945.6445.7445.74-8.47%13,823,829
Oct 9, 202550.8851.1549.1249.9749.97-1.79%5,385,608
Oct 8, 202548.4451.2648.2750.8850.885.63%8,823,399
Oct 7, 202550.4950.6647.7348.1748.17-4.33%8,626,426
Oct 6, 202550.1350.7048.8450.3550.352.19%7,677,736
Oct 3, 202549.0349.9248.8249.2749.271.09%5,297,873
Oct 2, 202549.1549.8648.0948.7448.740.81%9,707,559
Oct 1, 202549.3550.0747.9448.3548.35-1.95%8,415,180
Sep 30, 202549.5049.6247.9049.3149.31-0.90%8,570,525
Sep 29, 202550.8050.9049.6849.7649.76-0.80%5,515,140
Sep 26, 202549.5850.3849.1350.1650.160.78%6,151,778
Sep 25, 202550.3150.3149.2049.7749.77-2.30%7,393,132
Sep 24, 202550.4251.4850.1350.9450.941.03%5,519,657
Sep 23, 202551.8852.8250.3750.4250.42-2.10%9,373,826
Sep 22, 202551.2352.1851.0751.5051.500.84%6,140,682
Sep 19, 202551.6151.6550.3151.0751.07-1.47%18,145,178
Sep 18, 202551.4052.6250.6751.8351.834.08%10,782,401
Sep 17, 202549.5951.6049.0349.8049.800.48%6,154,700
Sep 16, 202548.5049.8448.3349.5649.563.01%8,170,092
Sep 15, 202548.2548.8247.2048.1148.11-0.31%9,330,241
Sep 12, 202548.9449.1248.0548.2648.26-1.55%4,283,176
Sep 11, 202548.4549.2848.0849.0249.021.85%7,051,190
Sep 10, 202548.6549.5347.7348.1348.13-1.01%6,388,249
Sep 9, 202548.8549.2348.3348.6248.62-0.53%3,953,012
Sep 8, 202549.6149.6147.8448.8848.88-0.46%4,983,188
Sep 5, 202548.3450.0847.9449.1149.112.17%7,221,035
Sep 4, 202547.6448.2246.6248.0648.060.56%6,393,528
Sep 3, 202548.9549.3946.5047.7947.79-2.35%9,972,408
Sep 2, 202548.1548.9647.6348.9448.94-1.31%6,097,805
Aug 29, 202550.2750.6249.4449.5949.59-2.34%7,524,188
Aug 28, 202551.9652.2249.7550.7850.78-0.92%7,815,435
Aug 27, 202550.4651.3350.1951.2551.250.51%6,143,968
Aug 26, 202550.8551.4550.1750.9950.990.08%5,683,585
Aug 25, 202551.6451.6950.6250.9550.95-1.74%5,665,925
Aug 22, 202549.3352.3349.3351.8551.856.23%9,738,338
Aug 21, 202548.9249.4548.5948.8148.81-1.33%4,746,925