ON Semiconductor Corporation (ON)

NASDAQ: ON · Real-Time Price · USD

117.06

-14.49 (-11.01%)

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

118.00

+0.94 (0.80%)

Pre-market: Jun 24, 2026, 9:06 AM EDT

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	123.24	124.05	116.27	117.06	117.06	-11.01%	15,442,962
Jun 22, 2026	125.58	132.42	125.19	131.55	131.55	8.16%	11,834,425
Jun 18, 2026	117.89	122.18	117.58	121.62	121.62	7.70%	19,838,943
Jun 17, 2026	120.24	121.31	112.80	112.92	112.92	-4.51%	11,303,138
Jun 16, 2026	125.35	127.84	118.05	118.25	118.25	-6.08%	10,389,844
Jun 15, 2026	123.49	126.22	121.28	125.90	125.90	7.80%	11,015,789
Jun 12, 2026	115.96	118.59	113.99	116.79	116.79	0.72%	7,351,855
Jun 11, 2026	113.66	116.40	110.76	115.96	115.96	5.26%	12,070,113
Jun 10, 2026	115.10	115.98	108.70	110.17	110.17	-5.84%	14,059,750
Jun 9, 2026	122.21	124.00	108.30	117.00	117.00	-3.23%	16,831,127
Jun 8, 2026	122.57	124.53	119.83	120.90	120.90	3.10%	12,140,974
Jun 5, 2026	126.18	126.31	116.72	117.26	117.26	-11.05%	19,056,593
Jun 4, 2026	127.30	134.49	124.92	131.82	131.82	-1.58%	10,089,990
Jun 3, 2026	130.00	134.92	126.15	133.93	133.93	4.11%	10,113,633
Jun 2, 2026	125.19	130.48	123.33	128.64	128.64	6.38%	10,796,091
Jun 1, 2026	119.39	121.05	115.81	120.92	120.92	0.25%	9,129,330
May 29, 2026	124.34	124.52	119.45	120.62	120.62	-2.55%	11,273,804
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