ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
57.81
-3.04 (-5.00%)
Mar 6, 2026, 1:09 PM EST - Market open
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 58.49 | 58.99 | 57.66 | 57.72 | - | -5.14% | 3,677,275 |
| Mar 5, 2026 | 61.32 | 62.43 | 59.59 | 60.85 | 60.85 | -2.69% | 8,134,418 |
| Mar 4, 2026 | 64.50 | 64.63 | 62.17 | 62.53 | 62.53 | -1.40% | 7,488,195 |
| Mar 3, 2026 | 63.79 | 64.45 | 62.38 | 63.42 | 63.42 | -4.60% | 8,576,807 |
| Mar 2, 2026 | 65.12 | 66.48 | 63.96 | 66.48 | 66.48 | - | 5,612,698 |
| Feb 27, 2026 | 66.87 | 67.32 | 65.56 | 66.48 | 66.48 | -2.46% | 9,310,386 |
| Feb 26, 2026 | 69.80 | 69.83 | 67.03 | 68.16 | 68.16 | -2.18% | 7,911,193 |
| Feb 25, 2026 | 71.28 | 72.10 | 69.38 | 69.68 | 69.68 | -0.50% | 7,332,040 |
| Feb 24, 2026 | 69.99 | 72.02 | 69.04 | 70.03 | 70.03 | 0.81% | 5,699,585 |
| Feb 23, 2026 | 68.95 | 70.20 | 68.04 | 69.47 | 69.47 | 0.52% | 4,620,366 |
| Feb 20, 2026 | 67.79 | 69.70 | 67.61 | 69.11 | 69.11 | 1.50% | 5,272,520 |
| Feb 19, 2026 | 69.81 | 70.22 | 67.02 | 68.09 | 68.09 | -3.64% | 7,998,283 |
| Feb 18, 2026 | 73.56 | 73.76 | 70.02 | 70.66 | 70.66 | -1.81% | 8,957,063 |
| Feb 17, 2026 | 72.11 | 73.10 | 70.75 | 71.96 | 71.96 | -0.35% | 6,671,984 |
| Feb 13, 2026 | 70.28 | 72.27 | 69.49 | 72.21 | 72.21 | 2.24% | 9,388,119 |
| Feb 12, 2026 | 71.05 | 73.63 | 70.17 | 70.63 | 70.63 | -0.77% | 12,949,593 |
| Feb 11, 2026 | 69.24 | 71.68 | 68.75 | 71.18 | 71.18 | 5.64% | 12,273,010 |
| Feb 10, 2026 | 64.74 | 68.80 | 64.15 | 67.38 | 67.38 | 3.50% | 19,279,261 |
| Feb 9, 2026 | 64.82 | 65.92 | 64.62 | 65.10 | 65.10 | -0.15% | 13,056,135 |
| Feb 6, 2026 | 64.21 | 65.45 | 63.31 | 65.20 | 65.20 | 3.33% | 13,001,356 |
| Feb 5, 2026 | 61.44 | 63.14 | 60.85 | 63.10 | 63.10 | 1.68% | 10,668,408 |
| Feb 4, 2026 | 59.00 | 62.73 | 58.74 | 62.06 | 62.06 | 4.43% | 14,994,587 |
| Feb 3, 2026 | 60.85 | 61.18 | 57.59 | 59.43 | 59.43 | -3.41% | 11,065,067 |
| Feb 2, 2026 | 59.77 | 62.33 | 59.60 | 61.53 | 61.53 | 2.74% | 7,687,103 |
| Jan 30, 2026 | 61.61 | 62.25 | 59.08 | 59.89 | 59.89 | -3.71% | 13,349,863 |
| Jan 29, 2026 | 63.75 | 64.16 | 61.31 | 62.20 | 62.20 | -4.20% | 9,636,716 |
| Jan 28, 2026 | 64.78 | 66.86 | 64.26 | 64.93 | 64.93 | 3.67% | 11,504,017 |
| Jan 27, 2026 | 62.02 | 63.08 | 61.84 | 62.63 | 62.63 | 2.45% | 6,955,281 |
| Jan 26, 2026 | 61.81 | 61.82 | 60.50 | 61.13 | 61.13 | -1.37% | 6,086,827 |
| Jan 23, 2026 | 63.63 | 63.84 | 60.83 | 61.98 | 61.98 | -1.73% | 6,633,716 |
| Jan 22, 2026 | 64.98 | 65.77 | 62.67 | 63.07 | 63.07 | -0.10% | 8,657,275 |
| Jan 21, 2026 | 61.19 | 63.84 | 60.91 | 63.13 | 63.13 | 5.11% | 11,093,987 |
| Jan 20, 2026 | 59.34 | 61.22 | 59.15 | 60.06 | 60.06 | -0.45% | 6,892,133 |
| Jan 16, 2026 | 61.19 | 61.77 | 60.23 | 60.33 | 60.33 | 0.08% | 6,094,491 |
| Jan 15, 2026 | 60.68 | 61.99 | 60.24 | 60.28 | 60.28 | -0.50% | 7,065,502 |
| Jan 14, 2026 | 59.31 | 61.20 | 59.21 | 60.58 | 60.58 | 1.97% | 5,828,961 |
| Jan 13, 2026 | 58.80 | 60.48 | 58.60 | 59.41 | 59.41 | 1.12% | 6,161,478 |
| Jan 12, 2026 | 61.92 | 61.97 | 58.19 | 58.75 | 58.75 | -5.49% | 9,511,311 |
| Jan 9, 2026 | 61.61 | 62.77 | 61.02 | 62.16 | 62.16 | 2.09% | 8,930,418 |
| Jan 8, 2026 | 61.18 | 61.34 | 59.73 | 60.89 | 60.89 | -1.62% | 10,150,826 |
| Jan 7, 2026 | 61.25 | 62.34 | 60.50 | 61.89 | 61.89 | 0.21% | 14,419,186 |
| Jan 6, 2026 | 61.00 | 62.77 | 60.21 | 61.76 | 61.76 | 5.23% | 16,542,219 |
| Jan 5, 2026 | 57.52 | 60.07 | 57.33 | 58.69 | 58.69 | 3.51% | 10,617,054 |
| Jan 2, 2026 | 55.25 | 57.33 | 55.17 | 56.70 | 56.70 | 4.71% | 8,044,269 |
| Dec 31, 2025 | 54.24 | 54.60 | 54.00 | 54.15 | 54.15 | -0.17% | 3,794,197 |
| Dec 30, 2025 | 54.34 | 54.67 | 54.10 | 54.24 | 54.24 | 0.41% | 3,055,672 |
| Dec 29, 2025 | 54.60 | 55.02 | 53.50 | 54.02 | 54.02 | -1.66% | 3,665,396 |
| Dec 26, 2025 | 55.19 | 55.61 | 54.84 | 54.93 | 54.93 | -0.27% | 3,433,877 |
| Dec 24, 2025 | 55.79 | 55.96 | 54.87 | 55.08 | 55.08 | -1.10% | 2,083,416 |
| Dec 23, 2025 | 56.00 | 56.49 | 55.12 | 55.69 | 55.69 | -1.21% | 4,941,168 |
| Dec 22, 2025 | 55.66 | 56.40 | 55.13 | 56.37 | 56.37 | 2.10% | 7,433,044 |
| Dec 19, 2025 | 54.50 | 55.30 | 54.37 | 55.21 | 55.21 | 1.60% | 45,460,706 |
| Dec 18, 2025 | 54.97 | 55.31 | 54.14 | 54.34 | 54.34 | 1.89% | 9,963,494 |
| Dec 17, 2025 | 54.54 | 55.18 | 53.12 | 53.33 | 53.33 | -2.25% | 7,931,339 |
| Dec 16, 2025 | 54.95 | 55.02 | 53.10 | 54.56 | 54.56 | -0.96% | 7,916,975 |
| Dec 15, 2025 | 55.18 | 55.36 | 54.35 | 55.09 | 55.09 | 0.24% | 8,070,937 |
| Dec 12, 2025 | 56.04 | 56.77 | 54.67 | 54.96 | 54.96 | -1.80% | 11,624,235 |
| Dec 11, 2025 | 55.00 | 56.32 | 54.88 | 55.97 | 55.97 | 1.58% | 7,069,924 |
| Dec 10, 2025 | 55.05 | 56.02 | 54.40 | 55.10 | 55.10 | -0.24% | 7,466,546 |
| Dec 9, 2025 | 55.61 | 56.25 | 55.15 | 55.23 | 55.23 | -2.04% | 5,893,599 |
| Dec 8, 2025 | 55.14 | 56.70 | 55.14 | 56.38 | 56.38 | 3.00% | 7,223,990 |
| Dec 5, 2025 | 55.17 | 56.12 | 54.67 | 54.74 | 54.74 | -0.09% | 7,168,537 |
| Dec 4, 2025 | 56.95 | 57.04 | 54.34 | 54.79 | 54.79 | -4.13% | 11,174,525 |
| Dec 3, 2025 | 51.58 | 57.52 | 51.49 | 57.15 | 57.15 | 11.01% | 13,562,471 |
| Dec 2, 2025 | 50.58 | 51.98 | 49.13 | 51.48 | 51.48 | 2.08% | 11,945,018 |
| 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 |