ON Semiconductor Corporation (ON)

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	89.00	89.63	87.07	89.00	-	2.40%	9,135,383
Apr 21, 2026	85.72	87.51	84.75	86.91	86.91	1.58%	9,972,217
Apr 20, 2026	82.67	85.59	81.65	85.56	85.56	3.07%	9,500,969
Apr 17, 2026	80.34	83.52	79.78	83.01	83.01	3.85%	15,464,352
Apr 16, 2026	74.37	80.50	73.98	79.93	79.93	10.35%	19,300,718
Apr 15, 2026	71.64	72.55	71.09	72.43	72.43	0.53%	5,996,347
Apr 14, 2026	71.74	72.53	70.81	72.05	72.05	1.45%	7,271,037
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
Mar 20, 2026	59.26	60.34	58.28	59.26	59.26	-0.05%	12,540,832
Mar 19, 2026	59.00	60.51	58.50	59.29	59.29	-1.94%	7,560,771
Mar 18, 2026	60.79	61.82	60.41	60.46	60.46	-0.85%	5,069,638
Mar 17, 2026	60.39	61.34	60.18	60.98	60.98	1.84%	4,801,038
Mar 16, 2026	59.92	60.85	59.42	59.88	59.88	2.27%	6,515,395
Mar 13, 2026	58.38	59.55	57.68	58.55	58.55	1.49%	7,557,985
Mar 12, 2026	58.24	58.93	57.36	57.69	57.69	-2.62%	6,692,918
Mar 11, 2026	59.65	60.63	58.65	59.24	59.24	-0.59%	4,227,613
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

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.