ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
54.74
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
54.85
+0.11 (0.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.17 | 56.12 | 54.67 | 54.74 | 54.74 | -0.09% | 7,144,245 |
| Dec 4, 2025 | 56.95 | 57.04 | 54.34 | 54.79 | 54.79 | -4.13% | 11,017,926 |
| Dec 3, 2025 | 51.58 | 57.52 | 51.49 | 57.15 | 57.15 | 11.01% | 13,553,929 |
| Dec 2, 2025 | 50.58 | 51.98 | 49.13 | 51.48 | 51.48 | 2.08% | 11,941,620 |
| Dec 1, 2025 | 49.49 | 51.33 | 49.26 | 50.43 | 50.43 | 0.38% | 6,458,862 |
| Nov 28, 2025 | 49.90 | 50.47 | 49.48 | 50.24 | 50.24 | 1.21% | 3,635,812 |
| Nov 26, 2025 | 48.30 | 50.33 | 48.20 | 49.64 | 49.64 | 2.75% | 8,294,569 |
| Nov 25, 2025 | 47.46 | 48.71 | 47.06 | 48.31 | 48.31 | 1.94% | 6,389,990 |
| Nov 24, 2025 | 47.19 | 47.98 | 46.68 | 47.39 | 47.39 | 1.48% | 12,237,874 |
| Nov 21, 2025 | 45.17 | 47.66 | 44.56 | 46.70 | 46.70 | 4.01% | 14,423,213 |
| Nov 20, 2025 | 46.49 | 47.15 | 44.69 | 44.90 | 44.90 | -2.65% | 10,385,644 |
| Nov 19, 2025 | 47.16 | 47.73 | 45.96 | 46.12 | 46.12 | 1.23% | 11,871,309 |
| Nov 18, 2025 | 45.58 | 46.04 | 44.85 | 45.56 | 45.56 | -1.00% | 7,133,089 |
| Nov 17, 2025 | 46.53 | 47.29 | 45.37 | 46.02 | 46.02 | -1.92% | 7,960,975 |
| Nov 14, 2025 | 47.07 | 48.40 | 46.51 | 46.92 | 46.92 | -2.51% | 5,565,313 |
| Nov 13, 2025 | 48.86 | 50.32 | 47.44 | 48.13 | 48.13 | -2.31% | 8,318,335 |
| Nov 12, 2025 | 49.24 | 50.01 | 48.56 | 49.27 | 49.27 | 1.73% | 6,493,411 |
| Nov 11, 2025 | 48.56 | 48.95 | 47.85 | 48.43 | 48.43 | -0.23% | 5,535,080 |
| Nov 10, 2025 | 49.05 | 49.19 | 47.75 | 48.54 | 48.54 | 1.48% | 6,228,514 |
| Nov 7, 2025 | 47.99 | 48.34 | 46.31 | 47.83 | 47.83 | -1.99% | 10,824,473 |
| Nov 6, 2025 | 49.98 | 50.57 | 47.77 | 48.80 | 48.80 | -2.56% | 9,214,504 |
| Nov 5, 2025 | 48.85 | 51.18 | 48.54 | 50.08 | 50.08 | 3.73% | 8,948,689 |
| Nov 4, 2025 | 50.30 | 51.17 | 47.87 | 48.28 | 48.28 | -4.32% | 12,690,159 |
| Nov 3, 2025 | 49.53 | 52.26 | 47.99 | 50.46 | 50.46 | 0.76% | 18,062,242 |
| Oct 31, 2025 | 51.00 | 51.75 | 49.95 | 50.08 | 50.08 | -1.51% | 11,637,291 |
| Oct 30, 2025 | 51.18 | 51.88 | 50.83 | 50.85 | 50.85 | -1.07% | 9,139,649 |
| Oct 29, 2025 | 52.30 | 52.55 | 51.03 | 51.40 | 51.40 | -0.77% | 9,858,222 |
| Oct 28, 2025 | 52.50 | 52.58 | 51.10 | 51.80 | 51.80 | -1.67% | 6,843,350 |
| Oct 27, 2025 | 51.84 | 54.68 | 51.61 | 52.68 | 52.68 | 3.88% | 9,288,112 |
| Oct 24, 2025 | 52.50 | 52.62 | 50.67 | 50.71 | 50.71 | -2.07% | 8,634,418 |
| Oct 23, 2025 | 50.36 | 52.66 | 50.23 | 51.78 | 51.78 | -0.29% | 12,574,104 |
| Oct 22, 2025 | 53.19 | 54.52 | 51.66 | 51.93 | 51.93 | -5.72% | 11,598,911 |
| Oct 21, 2025 | 54.70 | 55.50 | 53.42 | 55.08 | 55.08 | 0.35% | 9,780,731 |
| Oct 20, 2025 | 53.35 | 55.99 | 53.10 | 54.89 | 54.89 | 4.49% | 9,630,956 |
| Oct 17, 2025 | 52.97 | 53.07 | 51.22 | 52.53 | 52.53 | -0.83% | 8,037,839 |
| Oct 16, 2025 | 50.97 | 53.16 | 50.70 | 52.97 | 52.97 | 5.18% | 11,164,721 |
| Oct 15, 2025 | 50.62 | 51.47 | 49.39 | 50.36 | 50.36 | 1.66% | 6,547,768 |
| Oct 14, 2025 | 48.74 | 51.19 | 48.68 | 49.54 | 49.54 | -1.14% | 7,921,571 |
| Oct 13, 2025 | 47.90 | 50.66 | 47.60 | 50.11 | 50.11 | 9.55% | 11,877,061 |
| Oct 10, 2025 | 50.00 | 50.49 | 45.64 | 45.74 | 45.74 | -8.47% | 13,823,829 |
| Oct 9, 2025 | 50.88 | 51.15 | 49.12 | 49.97 | 49.97 | -1.79% | 5,385,608 |
| Oct 8, 2025 | 48.44 | 51.26 | 48.27 | 50.88 | 50.88 | 5.63% | 8,823,399 |
| Oct 7, 2025 | 50.49 | 50.66 | 47.73 | 48.17 | 48.17 | -4.33% | 8,626,426 |
| Oct 6, 2025 | 50.13 | 50.70 | 48.84 | 50.35 | 50.35 | 2.19% | 7,677,736 |
| Oct 3, 2025 | 49.03 | 49.92 | 48.82 | 49.27 | 49.27 | 1.09% | 5,297,873 |
| Oct 2, 2025 | 49.15 | 49.86 | 48.09 | 48.74 | 48.74 | 0.81% | 9,707,559 |
| Oct 1, 2025 | 49.35 | 50.07 | 47.94 | 48.35 | 48.35 | -1.95% | 8,415,180 |
| Sep 30, 2025 | 49.50 | 49.62 | 47.90 | 49.31 | 49.31 | -0.90% | 8,570,525 |
| Sep 29, 2025 | 50.80 | 50.90 | 49.68 | 49.76 | 49.76 | -0.80% | 5,515,140 |
| Sep 26, 2025 | 49.58 | 50.38 | 49.13 | 50.16 | 50.16 | 0.78% | 6,151,778 |
| Sep 25, 2025 | 50.31 | 50.31 | 49.20 | 49.77 | 49.77 | -2.30% | 7,393,132 |
| Sep 24, 2025 | 50.42 | 51.48 | 50.13 | 50.94 | 50.94 | 1.03% | 5,519,657 |
| Sep 23, 2025 | 51.88 | 52.82 | 50.37 | 50.42 | 50.42 | -2.10% | 9,373,826 |
| Sep 22, 2025 | 51.23 | 52.18 | 51.07 | 51.50 | 51.50 | 0.84% | 6,140,682 |
| Sep 19, 2025 | 51.61 | 51.65 | 50.31 | 51.07 | 51.07 | -1.47% | 18,145,178 |
| Sep 18, 2025 | 51.40 | 52.62 | 50.67 | 51.83 | 51.83 | 4.08% | 10,782,401 |
| Sep 17, 2025 | 49.59 | 51.60 | 49.03 | 49.80 | 49.80 | 0.48% | 6,154,700 |
| Sep 16, 2025 | 48.50 | 49.84 | 48.33 | 49.56 | 49.56 | 3.01% | 8,170,092 |
| Sep 15, 2025 | 48.25 | 48.82 | 47.20 | 48.11 | 48.11 | -0.31% | 9,330,241 |
| Sep 12, 2025 | 48.94 | 49.12 | 48.05 | 48.26 | 48.26 | -1.55% | 4,283,176 |
| Sep 11, 2025 | 48.45 | 49.28 | 48.08 | 49.02 | 49.02 | 1.85% | 7,051,190 |
| Sep 10, 2025 | 48.65 | 49.53 | 47.73 | 48.13 | 48.13 | -1.01% | 6,388,249 |
| Sep 9, 2025 | 48.85 | 49.23 | 48.33 | 48.62 | 48.62 | -0.53% | 3,953,012 |
| Sep 8, 2025 | 49.61 | 49.61 | 47.84 | 48.88 | 48.88 | -0.46% | 4,983,188 |
| Sep 5, 2025 | 48.34 | 50.08 | 47.94 | 49.11 | 49.11 | 2.17% | 7,221,035 |
| Sep 4, 2025 | 47.64 | 48.22 | 46.62 | 48.06 | 48.06 | 0.56% | 6,393,528 |
| Sep 3, 2025 | 48.95 | 49.39 | 46.50 | 47.79 | 47.79 | -2.35% | 9,988,920 |
| Sep 2, 2025 | 48.15 | 48.96 | 47.63 | 48.94 | 48.94 | -1.31% | 6,097,805 |
| Aug 29, 2025 | 50.27 | 50.62 | 49.44 | 49.59 | 49.59 | -2.34% | 7,524,188 |
| Aug 28, 2025 | 51.96 | 52.22 | 49.75 | 50.78 | 50.78 | -0.92% | 7,815,435 |
| Aug 27, 2025 | 50.46 | 51.33 | 50.19 | 51.25 | 51.25 | 0.51% | 6,143,968 |
| Aug 26, 2025 | 50.85 | 51.45 | 50.17 | 50.99 | 50.99 | 0.08% | 5,683,585 |
| Aug 25, 2025 | 51.64 | 51.69 | 50.62 | 50.95 | 50.95 | -1.74% | 5,665,925 |
| Aug 22, 2025 | 49.33 | 52.33 | 49.33 | 51.85 | 51.85 | 6.23% | 9,738,338 |
| Aug 21, 2025 | 48.92 | 49.45 | 48.59 | 48.81 | 48.81 | -1.33% | 4,746,925 |
| Aug 20, 2025 | 49.67 | 49.99 | 48.31 | 49.47 | 49.47 | -0.60% | 10,329,667 |
| Aug 19, 2025 | 50.71 | 51.34 | 49.55 | 49.77 | 49.77 | -1.50% | 5,745,571 |
| Aug 18, 2025 | 51.00 | 51.24 | 50.51 | 50.53 | 50.53 | -1.10% | 4,693,682 |
| Aug 15, 2025 | 52.11 | 52.11 | 50.84 | 51.09 | 51.09 | -1.03% | 7,573,045 |
| Aug 14, 2025 | 50.80 | 52.03 | 49.71 | 51.62 | 51.62 | -0.52% | 7,110,064 |
| Aug 13, 2025 | 50.30 | 52.09 | 50.20 | 51.89 | 51.89 | 3.76% | 8,736,453 |
| Aug 12, 2025 | 48.07 | 51.23 | 48.01 | 50.01 | 50.01 | 6.18% | 13,413,486 |
| Aug 11, 2025 | 48.00 | 49.05 | 46.98 | 47.10 | 47.10 | -1.17% | 8,317,829 |
| Aug 8, 2025 | 47.60 | 48.24 | 46.93 | 47.66 | 47.66 | 0.15% | 7,813,851 |
| Aug 7, 2025 | 47.97 | 48.68 | 47.28 | 47.59 | 47.59 | 1.30% | 10,115,339 |
| Aug 6, 2025 | 46.90 | 47.69 | 46.35 | 46.98 | 46.98 | -0.55% | 10,632,956 |
| Aug 5, 2025 | 48.41 | 48.89 | 47.16 | 47.24 | 47.24 | -1.52% | 14,939,640 |
| Aug 4, 2025 | 54.00 | 54.84 | 47.32 | 47.97 | 47.97 | -15.58% | 30,528,761 |
| Aug 1, 2025 | 55.68 | 57.41 | 54.35 | 56.82 | 56.82 | 0.82% | 14,304,804 |
| Jul 31, 2025 | 57.17 | 57.95 | 55.52 | 56.36 | 56.36 | -2.91% | 11,035,972 |
| Jul 30, 2025 | 58.79 | 58.88 | 57.24 | 58.05 | 58.05 | -0.57% | 7,337,804 |
| Jul 29, 2025 | 59.50 | 60.37 | 58.27 | 58.38 | 58.38 | -0.48% | 9,417,358 |
| Jul 28, 2025 | 57.46 | 59.28 | 57.35 | 58.66 | 58.66 | 3.06% | 9,870,335 |
| Jul 25, 2025 | 55.74 | 56.97 | 55.42 | 56.92 | 56.92 | 2.67% | 8,073,404 |
| Jul 24, 2025 | 56.06 | 56.28 | 54.54 | 55.44 | 55.44 | -7.00% | 16,152,221 |
| Jul 23, 2025 | 60.41 | 60.57 | 57.01 | 59.61 | 59.61 | -4.55% | 16,353,590 |
| Jul 22, 2025 | 59.79 | 63.63 | 59.75 | 62.45 | 62.45 | 3.14% | 11,719,253 |
| Jul 21, 2025 | 61.27 | 63.03 | 60.52 | 60.55 | 60.55 | -0.28% | 7,977,453 |
| Jul 18, 2025 | 59.74 | 60.93 | 59.21 | 60.72 | 60.72 | 2.21% | 5,753,164 |
| Jul 17, 2025 | 59.31 | 59.67 | 58.61 | 59.41 | 59.41 | -0.18% | 5,071,932 |