ON Semiconductor Corporation (ON)

NASDAQ: ON · Real-Time Price · USD

72.25

-0.98 (-1.34%)

At close: Oct 23, 2026, 4:00 PM EDT

71.97

-0.28 (-0.39%)

Pre-market: Oct 26, 2026, 6:21 AM EDT

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	72.56	73.28	71.76	72.25	72.25	-1.34%	8,160,652
Oct 22, 2026	75.22	75.46	72.43	73.23	73.23	-4.82%	12,148,416
Oct 21, 2026	76.40	77.69	74.95	76.94	76.94	1.75%	8,295,578
Oct 20, 2026	72.02	76.27	71.39	75.62	75.62	3.42%	8,951,544
Oct 19, 2026	72.97	74.16	71.27	73.12	73.12	1.53%	8,009,356
Oct 16, 2026	72.71	75.07	71.74	72.02	72.02	-2.28%	9,223,181
Oct 15, 2026	71.11	74.37	71.00	73.70	73.70	0.46%	11,026,492
Oct 14, 2026	74.83	76.05	71.84	73.36	73.36	-4.34%	12,081,444
Oct 13, 2026	74.85	76.75	74.27	76.69	76.69	0.91%	7,145,179
Oct 12, 2026	76.88	77.27	75.94	76.00	76.00	-1.97%	7,555,015
Oct 9, 2026	81.23	81.25	75.78	77.53	77.53	-2.37%	10,298,134
Oct 8, 2026	80.47	81.60	78.54	79.41	79.41	-3.76%	11,645,202
Oct 7, 2026	84.21	85.21	82.05	82.51	82.51	-4.40%	12,969,537
Oct 6, 2026	86.90	86.92	85.22	86.31	86.31	0.44%	8,742,633
Oct 5, 2026	85.10	86.33	83.90	85.93	85.93	1.23%	11,339,612
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