ON Semiconductor Corporation (ON)

NASDAQ: ON · Real-Time Price · USD

85.93

+1.04 (1.23%)

At close: Oct 5, 2026, 4:00 PM EDT

86.09

+0.16 (0.19%)

After-hours: Oct 5, 2026, 7:59 PM EDT

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	85.10	86.33	83.90	85.93	85.93	1.23%	11,338,001
Oct 2, 2026	84.75	86.45	82.96	84.89	84.89	6.01%	22,908,331
Oct 1, 2026	76.56	80.46	76.12	80.08	80.08	4.18%	10,940,809
Sep 30, 2026	76.50	77.20	75.37	76.87	76.87	1.21%	6,867,257
Sep 29, 2026	77.12	77.45	75.10	75.95	75.95	0.40%	9,410,687
Sep 28, 2026	77.00	77.21	74.11	75.65	75.65	-2.01%	10,413,718
Sep 25, 2026	74.27	77.68	73.66	77.20	77.20	5.54%	11,201,111
Sep 24, 2026	72.50	73.30	71.79	73.15	73.15	-1.28%	10,448,935
Sep 23, 2026	73.77	74.48	72.21	74.10	74.10	0.68%	9,153,741
Sep 22, 2026	71.75	73.83	71.18	73.60	73.60	2.62%	11,955,095
Sep 21, 2026	71.00	72.05	68.17	71.72	71.72	2.49%	12,337,996
Sep 18, 2026	70.14	70.82	68.52	69.98	69.98	2.46%	20,501,608
Sep 17, 2026	68.13	69.80	66.05	68.30	68.30	2.55%	16,655,134
Sep 16, 2026	74.33	74.42	65.80	66.60	66.60	-9.02%	18,821,688
Sep 15, 2026	73.35	74.75	71.35	73.20	73.20	2.16%	12,541,254
Sep 14, 2026	72.38	73.14	71.46	71.65	71.65	-5.90%	12,419,844
Sep 11, 2026	70.98	76.19	70.38	76.14	76.14	8.51%	11,291,505
Sep 10, 2026	69.42	70.55	68.79	70.17	70.17	-1.14%	7,827,650
Sep 9, 2026	70.83	72.45	70.54	70.98	70.98	-0.14%	6,507,947
Sep 8, 2026	74.81	74.95	70.87	71.08	71.08	-4.44%	14,889,195
Sep 4, 2026	75.23	75.33	73.57	74.38	74.38	0.99%	10,320,792
Sep 3, 2026	72.19	74.31	71.36	73.65	73.65	1.81%	8,141,771
Sep 2, 2026	72.86	74.14	71.66	72.34	72.34	-0.43%	7,141,685
Sep 1, 2026	72.63	73.10	71.41	72.65	72.65	-1.94%	7,724,210
Aug 31, 2026	73.55	74.98	73.35	74.09	74.09	2.04%	5,790,625
Aug 28, 2026	74.40	74.40	72.05	72.61	72.61	-2.93%	7,112,438
Aug 27, 2026	74.55	74.91	73.18	74.80	74.80	2.16%	6,409,475
Aug 26, 2026	72.56	73.83	72.39	73.22	73.22	0.98%	4,354,120
Aug 25, 2026	73.13	73.37	71.63	72.51	72.51	0.81%	5,759,287
Aug 24, 2026	73.45	73.53	70.92	71.93	71.93	-3.07%	8,489,529
Aug 21, 2026	75.27	75.68	73.52	74.21	74.21	-0.67%	4,528,063
Aug 20, 2026	76.00	76.69	74.50	74.71	74.71	-2.44%	5,865,004
Aug 19, 2026	80.53	81.07	76.43	76.58	76.58	-3.58%	8,986,665
Aug 18, 2026	79.99	80.90	76.96	79.42	79.42	-4.75%	10,810,386
Aug 17, 2026	83.34	85.55	83.28	83.38	83.38	0.87%	6,578,913
Aug 14, 2026	81.84	83.57	81.50	82.66	82.66	1.35%	4,478,261
Aug 13, 2026	82.88	84.50	81.30	81.56	81.56	-2.11%	5,785,571
Aug 12, 2026	84.34	84.84	82.51	83.32	83.32	2.72%	9,816,794
Aug 11, 2026	81.49	82.65	80.47	81.11	81.11	1.67%	5,634,348
Aug 10, 2026	81.50	82.51	79.72	79.78	79.78	-1.71%	8,393,386
Aug 7, 2026	80.23	81.63	79.72	81.17	81.17	3.63%	9,839,495
Aug 6, 2026	75.87	80.42	75.69	78.33	78.33	1.85%	9,405,686
Aug 5, 2026	79.01	80.79	76.54	76.91	76.91	-4.79%	17,292,068
Aug 4, 2026	84.39	84.48	79.50	80.78	80.78	0.47%	24,702,426
Aug 3, 2026	79.85	83.66	78.91	80.40	80.40	-1.48%	14,934,905
Jul 31, 2026	86.54	86.70	81.42	81.61	81.61	-2.54%	7,390,414
Jul 30, 2026	82.93	84.99	81.67	83.74	83.74	6.19%	10,398,068
Jul 29, 2026	83.03	84.60	78.81	78.86	78.86	-6.55%	12,201,383
Jul 28, 2026	86.19	86.88	83.63	84.39	84.39	-5.22%	11,085,260
Jul 27, 2026	87.82	89.77	84.58	89.04	89.04	2.57%	8,363,109