ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	72.56	73.83	72.39	73.02	-	0.70%	1,706,115
Aug 25, 2026	73.13	73.37	71.63	72.51	72.51	0.81%	5,755,293
Aug 24, 2026	73.45	73.53	70.92	71.93	71.93	-3.07%	8,041,341
Aug 21, 2026	75.27	75.68	73.52	74.21	74.21	-0.67%	4,522,938
Aug 20, 2026	76.00	76.69	74.50	74.71	74.71	-2.44%	5,754,436
Aug 19, 2026	80.53	81.07	76.43	76.58	76.58	-3.58%	8,890,861
Aug 18, 2026	79.99	80.90	76.96	79.42	79.42	-4.75%	10,795,031
Aug 17, 2026	83.34	85.55	83.28	83.38	83.38	0.87%	6,497,058
Aug 14, 2026	81.84	83.57	81.50	82.66	82.66	1.35%	4,470,464
Aug 13, 2026	82.88	84.50	81.30	81.56	81.56	-2.11%	5,778,274
Aug 12, 2026	84.34	84.84	82.51	83.32	83.32	2.72%	9,782,227
Aug 11, 2026	81.49	82.65	80.47	81.11	81.11	1.67%	5,583,456
Aug 10, 2026	81.50	82.51	79.72	79.78	79.78	-1.71%	8,320,234
Aug 7, 2026	80.23	81.63	79.72	81.17	81.17	3.63%	9,837,934
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
Jul 24, 2026	88.49	89.63	85.83	86.81	86.81	-3.68%	7,352,540
Jul 23, 2026	88.86	91.03	87.71	90.13	90.13	-2.38%	8,770,934
Jul 22, 2026	89.90	94.26	89.31	92.33	92.33	1.39%	6,508,127
Jul 21, 2026	91.05	91.59	88.43	91.06	91.06	5.03%	7,845,415
Jul 20, 2026	89.88	89.99	86.50	86.70	86.70	-0.77%	5,602,786
Jul 17, 2026	84.42	90.00	83.35	87.37	87.37	-0.85%	9,942,140
Jul 16, 2026	88.95	90.17	86.55	88.12	88.12	-4.78%	9,492,229
Jul 15, 2026	94.56	94.88	90.45	92.54	92.54	-1.27%	11,380,577
Jul 14, 2026	95.44	95.49	91.82	93.73	93.73	3.72%	7,632,646
Jul 13, 2026	92.99	92.99	90.09	90.37	90.37	-5.83%	9,568,853
Jul 10, 2026	96.32	96.80	94.29	95.96	95.96	-1.95%	6,037,380
Jul 9, 2026	98.00	102.64	97.68	97.87	97.87	4.35%	13,028,179
Jul 8, 2026	90.61	94.17	89.54	93.79	93.79	2.95%	12,165,095
Jul 7, 2026	90.31	92.06	87.96	91.10	91.10	-3.79%	11,804,035
Jul 6, 2026	93.02	98.67	93.00	94.69	94.69	3.80%	9,908,116
Jul 2, 2026	94.75	98.21	89.25	91.22	91.22	-3.60%	16,104,494
Jul 1, 2026	92.00	96.83	91.65	94.63	94.63	0.10%	16,677,201
Jun 30, 2026	88.77	95.37	88.72	94.54	94.54	6.74%	19,324,739
Jun 29, 2026	90.20	90.91	86.47	88.57	88.57	-2.29%	20,489,658
Jun 26, 2026	98.29	98.48	89.24	90.65	90.65	-23.66%	44,223,501
Jun 25, 2026	121.00	121.30	112.16	118.74	118.74	2.59%	8,602,838
Jun 24, 2026	117.14	117.28	111.21	115.74	115.74	-1.13%	8,371,108
Jun 23, 2026	123.24	124.05	116.27	117.06	117.06	-11.01%	15,490,004
Jun 22, 2026	125.58	132.42	125.19	131.55	131.55	8.16%	12,044,310
Jun 18, 2026	117.89	122.18	117.58	121.62	121.62	7.70%	19,844,547
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