ON Semiconductor Corporation (ON)

NASDAQ: ON · Real-Time Price · USD

73.20

+1.55 (2.16%)

At close: Sep 15, 2026, 4:00 PM EDT

73.25

+0.05 (0.07%)

After-hours: Sep 15, 2026, 7:11 PM EDT

ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	73.35	74.75	71.35	73.20	73.20	2.16%	12,300,562
Sep 14, 2026	72.38	73.14	71.46	71.65	71.65	-5.90%	12,132,919
Sep 11, 2026	70.98	76.19	70.38	76.14	76.14	8.51%	11,137,829
Sep 10, 2026	69.42	70.55	68.79	70.17	70.17	-1.14%	7,777,518
Sep 9, 2026	70.83	72.45	70.54	70.98	70.98	-0.14%	6,461,753
Sep 8, 2026	74.81	74.95	70.87	71.08	71.08	-4.44%	14,874,787
Sep 4, 2026	75.23	75.33	73.57	74.38	74.38	0.99%	10,320,138
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
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