ON Semiconductor Corporation (ON)

NASDAQ: ON · Real-Time Price · USD

128.64

+7.72 (6.38%)

At close: Jun 2, 2026, 4:00 PM EDT

128.70

+0.06 (0.05%)

After-hours: Jun 2, 2026, 7:59 PM EDT

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	125.19	130.48	123.33	128.64	128.64	6.38%	10,733,582
Jun 1, 2026	119.39	121.05	115.81	120.92	120.92	0.25%	8,645,055
May 29, 2026	124.34	124.52	119.45	120.62	120.62	-2.55%	11,272,562
May 28, 2026	125.61	125.88	119.24	123.77	123.77	-0.90%	8,374,895
May 27, 2026	128.94	129.00	120.04	124.89	124.89	-1.66%	13,931,700
May 26, 2026	122.80	129.13	121.06	127.00	127.00	9.29%	19,250,754
May 22, 2026	110.86	117.89	110.83	116.20	116.20	6.01%	8,495,759
May 21, 2026	109.04	109.86	107.04	109.61	109.61	-0.54%	6,802,541
May 20, 2026	108.04	110.80	107.00	110.21	110.21	3.95%	9,813,394
May 19, 2026	105.53	109.25	104.05	106.02	106.02	-3.12%	11,708,912
May 18, 2026	114.19	115.67	106.40	109.43	109.43	-3.25%	12,432,412
May 15, 2026	113.42	115.83	111.77	113.11	113.11	-4.44%	10,939,856
May 14, 2026	115.12	119.10	112.51	118.37	118.37	2.30%	11,495,274
May 13, 2026	108.90	115.99	108.06	115.71	115.71	11.14%	21,549,714
May 12, 2026	104.82	105.00	98.66	104.11	104.11	-2.92%	9,865,642
May 11, 2026	102.73	107.25	102.48	107.24	107.24	3.91%	9,686,942
May 8, 2026	101.99	103.31	100.73	103.20	103.20	2.57%	10,763,055
May 7, 2026	105.27	105.50	99.73	100.61	100.61	-4.88%	19,234,105
May 6, 2026	102.62	105.90	100.06	105.77	105.77	3.02%	21,980,798
May 5, 2026	97.65	105.81	96.08	102.67	102.67	0.62%	22,723,962
May 4, 2026	104.89	105.00	101.49	102.04	102.04	-0.96%	17,002,175
May 1, 2026	100.89	103.32	99.70	103.03	103.03	2.20%	9,699,504
Apr 30, 2026	100.22	101.69	98.54	100.81	100.81	1.97%	9,532,655
Apr 29, 2026	99.56	101.26	97.34	98.86	98.86	5.96%	13,018,197
Apr 28, 2026	95.01	96.78	92.44	93.30	93.30	-4.83%	11,512,603
Apr 27, 2026	98.13	99.62	96.39	98.04	98.04	-0.37%	9,898,487
Apr 24, 2026	99.23	100.30	95.95	98.40	98.40	0.63%	13,371,107
Apr 23, 2026	92.81	99.19	92.50	97.78	97.78	9.88%	20,863,897
Apr 22, 2026	88.72	89.69	87.02	88.99	88.99	2.39%	11,538,787
Apr 21, 2026	85.72	87.51	84.75	86.91	86.91	1.58%	10,035,829
Apr 20, 2026	82.67	85.59	81.65	85.56	85.56	3.07%	9,539,218
Apr 17, 2026	80.34	83.52	79.78	83.01	83.01	3.85%	15,737,832
Apr 16, 2026	74.37	80.50	73.98	79.93	79.93	10.35%	19,322,716
Apr 15, 2026	71.64	72.55	71.09	72.43	72.43	0.53%	6,025,398
Apr 14, 2026	71.74	72.53	70.81	72.05	72.05	1.45%	7,271,753
Apr 13, 2026	70.30	71.31	68.81	71.02	71.02	3.45%	7,823,533
Apr 10, 2026	69.14	70.11	68.14	68.65	68.65	0.23%	6,275,757
Apr 9, 2026	68.48	69.07	67.90	68.49	68.49	0.16%	5,812,381
Apr 8, 2026	67.50	68.52	66.38	68.38	68.38	7.20%	9,810,434
Apr 7, 2026	63.25	64.00	61.91	63.79	63.79	0.47%	5,490,322
Apr 6, 2026	62.92	64.62	62.56	63.49	63.49	2.09%	5,306,316
Apr 2, 2026	59.78	62.48	59.72	62.19	62.19	-0.02%	7,072,318
Apr 1, 2026	62.78	63.69	61.96	62.20	62.20	0.45%	6,716,169
Mar 31, 2026	57.33	62.16	57.00	61.92	61.92	11.25%	12,771,737
Mar 30, 2026	58.62	59.44	55.03	55.66	55.66	-4.61%	8,398,489
Mar 27, 2026	61.39	61.39	57.94	58.35	58.35	-4.14%	7,136,714
Mar 26, 2026	61.80	62.57	60.57	60.87	60.87	-3.53%	7,461,991
Mar 25, 2026	63.88	64.35	62.71	63.10	63.10	1.22%	5,537,569
Mar 24, 2026	59.04	63.07	59.04	62.34	62.34	4.09%	6,831,554
Mar 23, 2026	60.81	61.64	59.68	59.89	59.89	1.06%	5,353,451