ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	69.81	70.22	67.02	68.09	68.09	-3.64%	7,996,878
Feb 18, 2026	73.56	73.76	70.02	70.66	70.66	-1.81%	8,957,063
Feb 17, 2026	72.11	73.10	70.75	71.96	71.96	-0.35%	6,671,984
Feb 13, 2026	70.28	72.27	69.49	72.21	72.21	2.24%	9,388,119
Feb 12, 2026	71.05	73.63	70.17	70.63	70.63	-0.77%	12,949,593
Feb 11, 2026	69.24	71.68	68.75	71.18	71.18	5.64%	12,273,010
Feb 10, 2026	64.74	68.80	64.15	67.38	67.38	3.50%	19,279,261
Feb 9, 2026	64.82	65.92	64.62	65.10	65.10	-0.15%	13,056,135
Feb 6, 2026	64.21	65.45	63.31	65.20	65.20	3.33%	13,001,356
Feb 5, 2026	61.44	63.14	60.85	63.10	63.10	1.68%	10,668,408
Feb 4, 2026	59.00	62.73	58.74	62.06	62.06	4.43%	14,994,587
Feb 3, 2026	60.85	61.18	57.59	59.43	59.43	-3.41%	11,065,067
Feb 2, 2026	59.77	62.33	59.60	61.53	61.53	2.74%	7,687,103
Jan 30, 2026	61.61	62.25	59.08	59.89	59.89	-3.71%	13,349,863
Jan 29, 2026	63.75	64.16	61.31	62.20	62.20	-4.20%	9,636,716
Jan 28, 2026	64.78	66.86	64.26	64.93	64.93	3.67%	11,504,017
Jan 27, 2026	62.02	63.08	61.84	62.63	62.63	2.45%	6,955,281
Jan 26, 2026	61.81	61.82	60.50	61.13	61.13	-1.37%	6,086,827
Jan 23, 2026	63.63	63.84	60.83	61.98	61.98	-1.73%	6,633,716
Jan 22, 2026	64.98	65.77	62.67	63.07	63.07	-0.10%	8,657,275
Jan 21, 2026	61.19	63.84	60.91	63.13	63.13	5.11%	11,093,987
Jan 20, 2026	59.34	61.22	59.15	60.06	60.06	-0.45%	6,892,133
Jan 16, 2026	61.19	61.77	60.23	60.33	60.33	0.08%	6,094,491
Jan 15, 2026	60.68	61.99	60.24	60.28	60.28	-0.50%	7,065,502
Jan 14, 2026	59.31	61.20	59.21	60.58	60.58	1.97%	5,828,961
Jan 13, 2026	58.80	60.48	58.60	59.41	59.41	1.12%	6,161,478
Jan 12, 2026	61.92	61.97	58.19	58.75	58.75	-5.49%	9,511,311
Jan 9, 2026	61.61	62.77	61.02	62.16	62.16	2.09%	8,930,418
Jan 8, 2026	61.18	61.34	59.73	60.89	60.89	-1.62%	10,150,826
Jan 7, 2026	61.25	62.34	60.50	61.89	61.89	0.21%	14,419,186
Jan 6, 2026	61.00	62.77	60.21	61.76	61.76	5.23%	16,542,219
Jan 5, 2026	57.52	60.07	57.33	58.69	58.69	3.51%	10,617,054
Jan 2, 2026	55.25	57.33	55.17	56.70	56.70	4.71%	8,044,269
Dec 31, 2025	54.24	54.60	54.00	54.15	54.15	-0.17%	3,794,197
Dec 30, 2025	54.34	54.67	54.10	54.24	54.24	0.41%	3,055,672
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

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.