ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.34	54.16	52.96	53.21	53.21	-1.86%	1,275
Mar 4, 2026	54.53	54.86	54.22	54.22	54.22	-1.51%	650
Mar 3, 2026	55.53	55.78	54.27	55.05	55.05	-2.38%	2,052
Mar 2, 2026	55.87	56.39	54.96	56.39	56.39	0.73%	102
Feb 27, 2026	55.98	55.98	55.98	55.98	55.98	-4.03%	-
Feb 26, 2026	58.99	58.99	57.00	58.33	58.33	-1.98%	204
Feb 25, 2026	59.93	60.58	59.51	59.51	59.51	0.25%	55
Feb 24, 2026	60.68	60.75	59.36	59.36	59.36	2.08%	258
Feb 23, 2026	58.59	58.59	58.15	58.15	58.15	-0.80%	300
Feb 20, 2026	57.26	58.62	57.26	58.62	58.62	0.77%	282
Feb 19, 2026	59.96	60.04	57.53	58.17	58.17	-2.87%	242
Feb 18, 2026	61.40	62.12	59.89	59.89	59.89	-1.25%	701
Feb 17, 2026	60.70	61.27	60.31	60.65	60.65	0.15%	4,114
Feb 16, 2026	61.82	61.82	60.56	60.56	60.56	1.71%	202
Feb 13, 2026	59.42	59.54	59.23	59.54	59.54	-0.62%	902
Feb 12, 2026	60.29	61.22	59.91	59.91	59.91	0.10%	534
Feb 11, 2026	56.61	59.85	56.60	59.85	59.85	4.45%	845
Feb 10, 2026	52.01	57.30	52.01	57.30	57.30	4.81%	1,807
Feb 9, 2026	54.49	55.35	54.49	54.67	54.67	-0.60%	3,349
Feb 6, 2026	54.36	55.00	54.24	55.00	55.00	3.83%	192
Feb 5, 2026	52.74	52.97	52.22	52.97	52.97	2.77%	258
Feb 4, 2026	50.30	51.54	50.05	51.54	51.54	1.72%	1,312
Feb 3, 2026	51.81	51.81	50.67	50.67	50.67	-2.16%	595
Feb 2, 2026	49.43	51.79	49.33	51.79	51.79	1.71%	476
Jan 30, 2026	51.25	52.20	50.92	50.92	50.92	-2.56%	756
Jan 29, 2026	53.85	54.20	51.61	52.26	52.26	-0.29%	329
Jan 28, 2026	52.41	52.41	52.41	52.41	52.41	-	350
Jan 27, 2026	51.83	52.41	51.80	52.41	52.41	2.60%	39
Jan 26, 2026	52.55	52.55	51.08	51.08	51.08	-2.48%	82
Jan 23, 2026	53.72	54.07	52.38	52.38	52.38	-3.25%	819
Jan 22, 2026	54.55	54.55	53.88	54.14	54.14	0.89%	328
Jan 21, 2026	51.65	53.66	51.62	53.66	53.66	3.33%	605
Jan 20, 2026	50.17	51.93	49.63	51.93	51.93	4.18%	2,129
Jan 19, 2026	49.85	49.85	49.85	49.85	49.85	-5.17%	50
Jan 16, 2026	52.41	53.05	52.12	52.56	52.56	-0.83%	1,153
Jan 15, 2026	53.00	53.00	53.00	53.00	53.00	1.71%	-
Jan 14, 2026	50.70	52.11	50.70	52.11	52.11	0.44%	85
Jan 13, 2026	51.59	51.88	51.59	51.88	51.88	-3.35%	151
Jan 12, 2026	53.68	53.68	53.68	53.68	53.68	-	75
Jan 9, 2026	52.39	53.71	52.35	53.68	53.68	4.35%	1,435
Jan 8, 2026	52.76	52.77	51.44	51.44	51.44	-1.81%	588
Jan 7, 2026	52.52	52.52	52.32	52.39	52.39	-1.19%	69
Jan 6, 2026	50.62	53.59	50.62	53.02	53.02	4.29%	1,288
Jan 5, 2026	48.67	51.12	48.67	50.84	50.84	4.73%	1,059
Jan 2, 2026	48.13	48.55	48.13	48.55	48.55	5.36%	116
Dec 30, 2025	47.23	47.23	46.08	46.08	46.08	0.45%	12
Dec 29, 2025	46.06	46.63	45.87	45.87	45.87	-2.47%	181
Dec 23, 2025	47.98	47.98	47.03	47.03	47.03	-1.02%	4
Dec 22, 2025	47.44	47.95	47.44	47.52	47.52	2.14%	158
Dec 19, 2025	46.65	46.68	46.52	46.52	46.52	-0.31%	464
Dec 18, 2025	45.82	46.93	45.60	46.67	46.67	1.61%	2,260
Dec 17, 2025	46.97	46.97	45.93	45.93	45.93	-0.77%	32
Dec 16, 2025	46.42	46.42	46.00	46.28	46.28	-0.69%	120
Dec 15, 2025	46.86	47.52	46.36	46.60	46.60	-1.56%	814
Dec 12, 2025	47.91	48.14	47.34	47.34	47.34	0.02%	388
Dec 11, 2025	47.33	47.33	47.33	47.33	47.33	-0.66%	-
Dec 10, 2025	47.45	47.81	47.11	47.65	47.65	-0.93%	222
Dec 9, 2025	48.43	48.61	48.09	48.09	48.09	-0.87%	212
Dec 8, 2025	47.53	48.51	47.53	48.51	48.51	1.17%	21
Dec 5, 2025	46.97	47.95	46.97	47.95	47.95	0.59%	317
Dec 4, 2025	48.85	48.85	47.29	47.67	47.67	0.12%	782
Dec 3, 2025	44.43	47.62	44.22	47.62	47.62	12.04%	1,111
Dec 2, 2025	43.70	43.70	42.50	42.50	42.50	-2.27%	30
Dec 1, 2025	42.50	43.49	42.04	43.49	43.49	0.20%	2,221
Nov 28, 2025	43.25	43.40	43.25	43.40	43.40	1.04%	1
Nov 27, 2025	43.13	43.22	42.96	42.96	42.96	0.47%	364
Nov 26, 2025	42.76	42.76	42.76	42.76	42.76	2.26%	-
Nov 25, 2025	40.60	41.81	40.60	41.81	41.81	2.30%	180
Nov 24, 2025	40.87	41.04	40.77	40.87	40.87	2.53%	506
Nov 21, 2025	39.36	39.86	39.36	39.86	39.86	0.09%	1
Nov 20, 2025	40.70	40.70	39.83	39.83	39.83	-2.62%	383
Nov 19, 2025	40.50	40.90	40.50	40.90	40.90	3.00%	344
Nov 18, 2025	39.54	39.71	38.75	39.71	39.71	-1.70%	474
Nov 17, 2025	40.33	40.39	40.33	40.39	40.39	-1.93%	312
Nov 14, 2025	40.89	41.71	40.47	41.19	41.19	-1.68%	723
Nov 13, 2025	42.50	42.51	41.89	41.89	41.89	-0.77%	32
Nov 12, 2025	42.10	42.41	41.85	42.22	42.22	1.37%	5,122
Nov 11, 2025	41.93	42.11	41.64	41.65	41.65	-0.49%	258
Nov 10, 2025	42.33	42.49	41.35	41.85	41.85	-1.66%	428
Nov 7, 2025	42.55	42.56	42.55	42.56	42.56	1.72%	184
Nov 6, 2025	43.80	43.88	41.84	41.84	41.84	-2.53%	336
Nov 5, 2025	42.92	42.92	42.92	42.92	42.92	1.68%	-
Nov 4, 2025	42.80	44.00	42.21	42.21	42.21	-2.36%	495
Nov 3, 2025	44.09	46.01	42.77	43.23	43.23	-1.92%	2,400
Oct 31, 2025	44.51	44.77	44.08	44.08	44.08	-0.84%	641
Oct 30, 2025	44.23	44.71	44.23	44.45	44.45	-0.90%	121
Oct 29, 2025	44.93	44.93	44.86	44.86	44.86	0.66%	211
Oct 28, 2025	45.10	45.45	44.19	44.56	44.56	-2.26%	515
Oct 27, 2025	44.81	45.59	44.81	45.59	45.59	3.61%	81
Oct 24, 2025	45.62	45.62	44.00	44.00	44.00	-1.19%	28
Oct 23, 2025	44.56	44.62	43.03	44.53	44.53	-2.40%	332
Oct 22, 2025	46.48	47.02	45.63	45.63	45.63	-4.43%	1,018
Oct 21, 2025	47.35	47.74	46.84	47.74	47.74	3.78%	516
Oct 20, 2025	45.61	46.00	45.61	46.00	46.00	4.31%	399
Oct 17, 2025	43.11	44.23	43.11	44.10	44.10	-1.17%	246
Oct 16, 2025	43.30	44.62	43.30	44.62	44.62	1.90%	895
Oct 15, 2025	42.96	43.85	42.96	43.79	43.79	1.80%	186
Oct 14, 2025	42.99	43.02	42.15	43.02	43.02	1.00%	1,940
Oct 13, 2025	41.80	42.59	40.92	42.59	42.59	3.88%	831
Oct 10, 2025	43.20	43.20	41.00	41.00	41.00	-5.70%	775