ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	97.95	97.95	93.40	94.69	-	-3.11%	6,588
Apr 27, 2026	98.40	101.84	96.47	97.73	97.73	-0.63%	7,945
Apr 24, 2026	98.88	102.43	95.97	98.35	98.35	0.16%	10,990
Apr 23, 2026	93.47	99.20	91.57	98.19	98.19	10.14%	46,690
Apr 22, 2026	87.88	89.20	84.92	89.15	89.15	2.96%	36,503
Apr 21, 2026	86.31	87.82	84.75	86.59	86.59	1.76%	6,734
Apr 20, 2026	82.68	85.41	79.56	85.09	85.09	3.33%	11,002
Apr 17, 2026	79.54	83.41	78.84	82.35	82.35	4.07%	12,919
Apr 16, 2026	72.51	80.45	70.89	79.13	79.13	10.35%	35,875
Apr 15, 2026	71.00	72.50	70.93	71.71	71.71	-1.04%	4,491
Apr 14, 2026	71.36	72.51	70.82	72.46	72.46	1.93%	4,713
Apr 13, 2026	67.66	71.50	67.00	71.09	71.09	2.81%	6,308
Apr 10, 2026	68.13	70.07	67.78	69.15	69.15	1.06%	3,591
Apr 9, 2026	68.00	69.00	66.20	68.42	68.42	0.04%	4,065
Apr 8, 2026	66.50	68.39	66.20	68.39	68.39	8.26%	8,068
Apr 7, 2026	63.60	65.00	61.92	63.17	63.17	2.89%	2,107
Apr 2, 2026	61.03	62.25	58.71	61.40	61.40	-1.93%	6,818
Apr 1, 2026	62.40	64.93	61.26	62.61	62.61	2.24%	4,415
Mar 31, 2026	56.80	61.24	56.00	61.24	61.24	9.24%	10,487
Mar 30, 2026	57.10	59.43	55.77	56.06	56.06	-3.31%	2,638
Mar 27, 2026	61.20	61.20	57.97	57.98	57.98	-5.05%	5,146
Mar 26, 2026	62.87	62.87	61.01	61.07	61.07	-3.73%	4,881
Mar 25, 2026	63.27	64.28	62.75	63.43	63.43	1.07%	2,322
Mar 24, 2026	62.46	62.76	59.00	62.76	62.76	3.75%	3,744
Mar 23, 2026	56.13	61.98	56.13	60.49	60.49	2.91%	2,146
Mar 20, 2026	59.45	60.34	58.00	58.78	58.78	-2.41%	1,445
Mar 19, 2026	61.82	61.82	56.72	60.23	60.23	-0.94%	1,908
Mar 18, 2026	61.59	62.89	60.25	60.80	60.80	-0.81%	884
Mar 17, 2026	59.24	61.30	59.24	61.30	61.30	1.35%	1,611
Mar 16, 2026	59.90	60.78	59.26	60.48	60.48	4.01%	3,347
Mar 13, 2026	57.51	59.29	56.80	58.15	58.15	1.04%	2,414
Mar 12, 2026	59.06	59.06	57.55	57.55	57.55	-2.42%	2,806
Mar 11, 2026	61.00	61.00	58.70	58.98	58.98	-1.52%	1,968
Mar 10, 2026	59.27	60.83	58.77	59.89	59.89	4.45%	3,698
Mar 9, 2026	54.85	57.50	54.55	57.34	57.34	-0.21%	5,219
Mar 6, 2026	60.55	61.49	57.17	57.46	57.46	-3.89%	5,470
Mar 5, 2026	62.65	63.76	59.78	59.78	59.78	-5.20%	3,621
Mar 4, 2026	62.20	64.80	62.20	63.06	63.06	-1.62%	3,036
Mar 3, 2026	65.07	66.46	62.33	64.10	64.10	-2.69%	2,856
Mar 2, 2026	65.89	67.07	63.95	65.87	65.87	0.37%	3,240
Feb 27, 2026	68.10	68.83	65.61	65.63	65.63	-4.09%	5,418
Feb 26, 2026	69.36	70.02	67.04	68.42	68.42	-2.69%	4,873
Feb 25, 2026	70.33	71.97	69.78	70.31	70.31	0.93%	1,384
Feb 24, 2026	69.50	72.03	69.04	69.66	69.66	1.38%	4,916
Feb 23, 2026	68.21	70.06	68.11	68.71	68.71	-0.49%	1,590
Feb 20, 2026	69.10	69.65	67.31	69.05	69.05	1.91%	2,919
Feb 19, 2026	70.66	72.00	67.11	67.75	67.75	-3.79%	14,700
Feb 18, 2026	73.37	74.00	70.18	70.42	70.42	-1.76%	3,345
Feb 17, 2026	72.63	74.10	70.77	71.68	71.68	-0.35%	15,068
Feb 13, 2026	70.89	71.93	69.59	71.93	71.93	2.26%	2,122
Feb 12, 2026	70.95	73.59	70.19	70.34	70.34	-0.69%	13,284
Feb 11, 2026	67.50	71.58	67.16	70.83	70.83	4.34%	10,292
Feb 10, 2026	62.00	68.75	61.56	67.89	67.89	3.83%	28,766
Feb 9, 2026	66.00	66.15	63.99	65.38	65.38	0.26%	14,876
Feb 6, 2026	62.14	65.41	62.14	65.21	65.21	4.27%	7,218
Feb 5, 2026	61.51	62.97	60.86	62.54	62.54	2.51%	6,282
Feb 4, 2026	59.74	61.78	58.56	61.01	61.01	5.14%	4,158
Feb 3, 2026	60.81	61.85	57.70	58.03	58.03	-6.91%	4,555
Feb 2, 2026	58.05	62.34	57.30	62.34	62.34	4.00%	7,096
Jan 30, 2026	61.50	63.00	59.08	59.94	59.94	-4.43%	3,925
Jan 29, 2026	64.40	65.99	61.35	62.72	62.72	-4.00%	76,398
Jan 28, 2026	65.75	66.78	64.50	65.33	65.33	4.70%	7,220
Jan 27, 2026	61.52	62.85	61.01	62.40	62.40	2.41%	14,271
Jan 26, 2026	61.88	62.15	60.60	60.93	60.93	-0.76%	2,363
Jan 23, 2026	63.06	64.42	60.85	61.40	61.40	-2.79%	11,968
Jan 22, 2026	63.39	66.00	62.87	63.16	63.16	0.76%	5,563
Jan 21, 2026	60.64	63.09	60.21	62.69	62.69	4.61%	6,568
Jan 20, 2026	60.24	61.15	57.81	59.93	59.93	-2.23%	3,255
Jan 16, 2026	60.60	61.70	60.00	61.29	61.29	0.21%	1,696
Jan 15, 2026	60.70	61.96	60.40	61.16	61.16	0.74%	2,320
Jan 14, 2026	59.19	61.05	58.81	60.71	60.71	1.57%	5,158
Jan 13, 2026	58.60	60.45	58.40	59.78	59.78	1.62%	5,584
Jan 12, 2026	61.40	61.97	58.78	58.82	58.82	-5.73%	7,439
Jan 9, 2026	60.77	62.77	60.77	62.40	62.39	2.58%	7,550
Jan 8, 2026	61.30	61.88	59.80	60.83	60.82	0.16%	13,262
Jan 7, 2026	61.88	62.21	60.63	60.73	60.73	0.75%	6,017
Jan 6, 2026	59.51	62.70	59.47	60.28	60.28	2.38%	10,666
Jan 5, 2026	57.06	60.04	56.90	58.88	58.88	3.75%	8,383
Jan 2, 2026	54.97	57.07	54.50	56.75	56.75	3.97%	7,407
Dec 31, 2025	54.10	54.59	54.01	54.59	54.59	0.64%	1,067
Dec 30, 2025	53.99	54.66	53.30	54.24	54.24	1.04%	2,515
Dec 29, 2025	54.99	55.00	53.52	53.68	53.68	-2.59%	2,805
Dec 24, 2025	55.55	56.20	54.98	55.11	55.11	-0.65%	1,971
Dec 23, 2025	56.31	56.99	55.13	55.47	55.47	-0.79%	4,368
Dec 22, 2025	55.72	56.27	55.19	55.91	55.91	1.96%	4,673
Dec 19, 2025	54.69	55.02	54.19	54.84	54.84	0.32%	632
Dec 18, 2025	53.41	55.26	53.41	54.66	54.66	2.49%	7,990
Dec 17, 2025	54.36	55.17	53.33	53.33	53.33	-1.07%	3,931
Dec 16, 2025	54.37	55.17	53.08	53.91	53.91	-1.32%	2,843
Dec 15, 2025	55.26	55.89	54.39	54.63	54.63	-1.40%	2,927
Dec 12, 2025	56.00	56.69	55.14	55.40	55.40	0.27%	5,717
Dec 11, 2025	54.34	56.26	54.26	55.25	55.25	1.13%	2,954
Dec 10, 2025	55.34	55.90	54.63	54.63	54.63	-1.30%	5,825
Dec 9, 2025	56.32	57.00	55.25	55.35	55.35	-1.49%	5,906
Dec 8, 2025	55.01	56.70	54.97	56.19	56.19	0.77%	3,828
Dec 5, 2025	54.96	56.03	54.55	55.76	55.76	-0.04%	3,295
Dec 4, 2025	56.73	57.35	54.79	55.78	55.78	-0.05%	8,397
Dec 3, 2025	51.59	56.09	51.51	55.81	55.81	8.70%	26,908
Dec 2, 2025	50.47	51.50	49.14	51.34	51.34	1.58%	18,805
Dec 1, 2025	50.60	51.29	49.22	50.55	50.54	0.75%	7,866