ON Semiconductor Corporation (BIT:1ON)
Italy
· Delayed Price · Currency is EUR 53.27
-1.10 (-2.02%)
At close: Mar 5, 2026
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 53.00 | 53.00 | 50.37 | 49.90 | 49.90 | -6.34% | 94 |
| Mar 5, 2026 | 53.63 | 53.63 | 53.63 | 53.27 | 53.27 | -2.02% | 2 |
| Mar 4, 2026 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -1.11% | - |
| Mar 3, 2026 | 55.74 | 55.74 | 54.96 | 54.98 | 54.98 | -2.33% | 800 |
| Mar 2, 2026 | 55.68 | 56.09 | 55.11 | 56.29 | 56.29 | 0.77% | 258 |
| Feb 27, 2026 | 56.11 | 56.11 | 56.09 | 55.86 | 55.86 | -3.92% | 90 |
| Feb 26, 2026 | 58.48 | 58.48 | 58.48 | 58.14 | 58.14 | -2.38% | 50 |
| Feb 25, 2026 | 60.03 | 60.74 | 59.56 | 59.56 | 59.56 | 0.13% | 202 |
| Feb 24, 2026 | 61.00 | 61.00 | 61.00 | 59.48 | 59.48 | 2.45% | 100 |
| Feb 23, 2026 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | -0.99% | - |
| Feb 20, 2026 | 57.85 | 58.69 | 57.85 | 58.64 | 58.64 | 1.05% | 117 |
| Feb 19, 2026 | 60.46 | 60.46 | 60.46 | 58.03 | 58.03 | -3.02% | 100 |
| Feb 18, 2026 | 61.55 | 61.55 | 61.55 | 59.84 | 59.84 | -1.53% | 4 |
| Feb 17, 2026 | 61.26 | 61.26 | 60.98 | 60.77 | 60.77 | -0.31% | 336 |
| Feb 16, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 2.18% | - |
| Feb 13, 2026 | 59.01 | 59.52 | 58.93 | 59.66 | 59.66 | -0.48% | 286 |
| Feb 12, 2026 | 60.03 | 61.50 | 60.03 | 59.95 | 59.95 | 0.03% | 48 |
| Feb 11, 2026 | 58.09 | 59.93 | 57.76 | 59.93 | 59.93 | 5.10% | 474 |
| Feb 10, 2026 | 52.66 | 56.13 | 52.03 | 57.02 | 57.02 | 4.01% | 941 |
| Feb 9, 2026 | 54.66 | 54.66 | 54.20 | 54.82 | 54.82 | -0.56% | 236 |
| Feb 6, 2026 | 55.06 | 55.07 | 55.02 | 55.13 | 55.13 | 4.67% | 180 |
| Feb 5, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 2.01% | - |
| Feb 4, 2026 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 2.10% | - |
| Feb 3, 2026 | 51.47 | 51.47 | 51.47 | 50.57 | 50.57 | -2.39% | 20 |
| Feb 2, 2026 | 49.05 | 51.81 | 48.05 | 51.81 | 51.81 | 1.71% | 244 |
| Jan 30, 2026 | 52.17 | 52.17 | 52.17 | 50.94 | 50.94 | -2.30% | 15 |
| Jan 29, 2026 | 54.31 | 54.31 | 54.08 | 52.14 | 52.14 | -4.08% | 47 |
| Jan 28, 2026 | 54.26 | 54.31 | 54.26 | 54.36 | 54.36 | 3.58% | 140 |
| Jan 27, 2026 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 2.74% | - |
| Jan 26, 2026 | 52.12 | 52.12 | 52.12 | 51.08 | 51.08 | -2.46% | 260 |
| Jan 23, 2026 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -3.07% | 50 |
| Jan 22, 2026 | 55.71 | 55.99 | 54.29 | 54.03 | 54.03 | 0.48% | 439 |
| Jan 21, 2026 | 51.58 | 51.58 | 51.58 | 53.77 | 53.77 | 3.54% | 300 |
| Jan 20, 2026 | 50.46 | 50.46 | 50.46 | 51.93 | 51.93 | 2.75% | 2 |
| Jan 19, 2026 | 50.87 | 50.87 | 50.05 | 50.54 | 50.54 | -3.92% | 370 |
| Jan 16, 2026 | 52.09 | 52.78 | 50.72 | 52.60 | 52.60 | -0.85% | 129 |
| Jan 15, 2026 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 1.67% | - |
| Jan 14, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.71% | - |
| Jan 13, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 2.37% | - |
| Jan 12, 2026 | 52.62 | 52.62 | 51.38 | 50.61 | 50.61 | -5.74% | 113 |
| Jan 9, 2026 | 51.69 | 53.78 | 51.69 | 53.69 | 53.69 | 4.23% | 196 |
| Jan 8, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.64% | 90 |
| Jan 7, 2026 | 53.11 | 53.11 | 52.31 | 52.37 | 52.37 | -0.95% | 731 |
| Jan 6, 2026 | 50.65 | 52.94 | 50.65 | 52.87 | 52.87 | 3.63% | 475 |
| Jan 5, 2026 | 48.98 | 50.95 | 48.98 | 51.02 | 51.02 | 5.08% | 611 |
| Jan 2, 2026 | 47.64 | 48.63 | 47.64 | 48.56 | 48.56 | 5.00% | 53 |
| Dec 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.61% | - |
| Dec 29, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -2.19% | - |
| Dec 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.21% | - |
| Dec 22, 2025 | 47.44 | 47.44 | 47.44 | 47.57 | 47.57 | 2.08% | 200 |
| Dec 19, 2025 | 47.63 | 47.63 | 47.63 | 46.60 | 46.60 | - | 10 |
| Dec 18, 2025 | 46.07 | 46.97 | 46.07 | 46.60 | 46.60 | 1.17% | 440 |
| Dec 17, 2025 | 46.08 | 46.08 | 46.08 | 46.06 | 46.06 | -0.39% | 58 |
| Dec 16, 2025 | 48.19 | 48.19 | 48.19 | 46.24 | 46.24 | -0.63% | 100 |
| Dec 15, 2025 | 47.94 | 47.94 | 46.41 | 46.54 | 46.54 | -1.58% | 2,615 |
| Dec 12, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.23% | - |
| Dec 11, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -1.08% | - |
| Dec 10, 2025 | 47.10 | 47.12 | 47.10 | 47.69 | 47.69 | -0.60% | 364 |
| Dec 9, 2025 | 48.30 | 48.30 | 47.80 | 47.98 | 47.98 | -1.44% | 155 |
| Dec 8, 2025 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.66% | - |
| Dec 5, 2025 | 46.92 | 47.89 | 46.92 | 47.88 | 47.88 | 0.91% | 250 |
| Dec 4, 2025 | 48.50 | 48.69 | 47.14 | 47.45 | 47.45 | 0.38% | 321 |
| Dec 3, 2025 | 44.33 | 46.84 | 44.33 | 47.27 | 47.27 | 11.33% | 1,136 |
| Dec 2, 2025 | 43.54 | 43.54 | 43.54 | 42.46 | 42.46 | -2.27% | 75 |
| Dec 1, 2025 | 42.32 | 43.00 | 42.32 | 43.45 | 43.45 | 0.09% | 209 |
| Nov 28, 2025 | 43.00 | 43.00 | 43.00 | 43.41 | 43.41 | 1.48% | 8 |
| Nov 27, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | -0.13% | - |
| Nov 26, 2025 | 41.90 | 41.90 | 41.90 | 42.83 | 42.83 | 2.13% | 8 |
| Nov 25, 2025 | 40.42 | 40.42 | 40.42 | 41.93 | 41.93 | 2.51% | 36 |
| Nov 24, 2025 | 40.70 | 40.70 | 40.24 | 40.91 | 40.91 | 2.93% | 210 |
| Nov 21, 2025 | 38.80 | 38.99 | 38.80 | 39.74 | 39.74 | -0.71% | 38 |
| Nov 20, 2025 | 40.60 | 40.75 | 40.37 | 40.03 | 40.03 | -2.14% | 132 |
| Nov 19, 2025 | 40.55 | 40.55 | 40.55 | 40.90 | 40.90 | 3.07% | 100 |
| Nov 18, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.79% | - |
| Nov 17, 2025 | 40.29 | 40.40 | 40.23 | 40.41 | 40.41 | -2.11% | 128 |
| Nov 14, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -1.57% | - |
| Nov 13, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | -0.66% | - |
| Nov 12, 2025 | 42.50 | 42.50 | 42.50 | 42.22 | 42.22 | 1.62% | 200 |
| Nov 11, 2025 | 43.61 | 43.61 | 41.50 | 41.54 | 41.54 | -0.61% | 260 |
| Nov 10, 2025 | 42.09 | 42.09 | 42.09 | 41.80 | 41.80 | 2.69% | 20 |
| Nov 7, 2025 | 42.62 | 42.62 | 41.36 | 40.70 | 40.70 | -2.77% | 4,274 |
| Nov 6, 2025 | 43.58 | 43.58 | 43.24 | 41.86 | 41.86 | -2.41% | 536 |
| Nov 5, 2025 | 42.31 | 43.13 | 42.31 | 42.90 | 42.90 | 1.49% | 308 |
| Nov 4, 2025 | 43.52 | 43.52 | 41.91 | 42.27 | 42.27 | -3.11% | 335 |
| Nov 3, 2025 | 43.94 | 45.26 | 41.80 | 43.62 | 43.62 | -0.95% | 290 |
| Oct 31, 2025 | 44.50 | 44.50 | 44.50 | 44.04 | 44.04 | -1.13% | 20 |
| Oct 30, 2025 | 44.16 | 44.16 | 44.16 | 44.55 | 44.55 | -0.68% | 25 |
| Oct 29, 2025 | 44.30 | 45.31 | 44.30 | 44.85 | 44.85 | 0.40% | 240 |
| Oct 28, 2025 | 46.10 | 46.10 | 45.21 | 44.67 | 44.67 | -1.92% | 1,987 |
| Oct 27, 2025 | 44.69 | 45.86 | 44.31 | 45.55 | 45.55 | 3.31% | 1,475 |
| Oct 24, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -1.19% | - |
| Oct 23, 2025 | 44.35 | 44.35 | 43.00 | 44.62 | 44.62 | -2.28% | 300 |
| Oct 22, 2025 | 46.52 | 46.53 | 46.40 | 45.66 | 45.66 | -4.39% | 350 |
| Oct 21, 2025 | 46.99 | 47.58 | 46.99 | 47.75 | 47.75 | 0.94% | 103 |
| Oct 20, 2025 | 46.23 | 47.74 | 46.23 | 47.31 | 47.31 | 6.75% | 847 |
| Oct 17, 2025 | 44.67 | 44.67 | 44.67 | 44.32 | 44.32 | -0.57% | 41 |
| Oct 16, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.97% | - |
| Oct 15, 2025 | 42.90 | 44.00 | 42.90 | 44.14 | 44.14 | 2.96% | 130 |
| Oct 14, 2025 | 42.92 | 42.92 | 42.36 | 42.87 | 42.87 | 0.68% | 8,035 |
| Oct 13, 2025 | 42.16 | 42.16 | 42.16 | 42.58 | 42.58 | 3.61% | 1,000 |