ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	58.24	58.93	57.36	57.69	57.69	-2.62%	6,691,680
Mar 11, 2026	59.65	60.63	58.65	59.24	59.24	-0.59%	4,227,028
Mar 10, 2026	59.25	60.98	58.58	59.59	59.59	0.61%	7,499,236
Mar 9, 2026	55.97	59.32	54.99	59.23	59.23	4.15%	9,905,558
Mar 6, 2026	58.49	58.99	56.62	56.87	56.87	-6.54%	10,650,786
Mar 5, 2026	61.32	62.43	59.59	60.85	60.85	-2.69%	8,136,630
Mar 4, 2026	64.50	64.63	62.17	62.53	62.53	-1.40%	7,496,795
Mar 3, 2026	63.79	64.45	62.38	63.42	63.42	-4.60%	8,581,342
Mar 2, 2026	65.12	66.48	63.96	66.48	66.48	-	5,623,985
Feb 27, 2026	66.87	67.32	65.56	66.48	66.48	-2.46%	9,310,386
Feb 26, 2026	69.80	69.83	67.03	68.16	68.16	-2.18%	7,911,193
Feb 25, 2026	71.28	72.10	69.38	69.68	69.68	-0.50%	7,332,040
Feb 24, 2026	69.99	72.02	69.04	70.03	70.03	0.81%	5,699,585
Feb 23, 2026	68.95	70.20	68.04	69.47	69.47	0.52%	4,620,366
Feb 20, 2026	67.79	69.70	67.61	69.11	69.11	1.50%	5,272,520
Feb 19, 2026	69.81	70.22	67.02	68.09	68.09	-3.64%	7,998,283
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

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.