ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
93.30
-4.74 (-4.83%)
At close: Apr 28, 2026, 4:00 PM EDT
98.90
+5.60 (6.00%)
After-hours: Apr 28, 2026, 7:51 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 95.01 | 96.78 | 92.44 | 93.30 | 93.30 | -4.83% | 11,341,165 |
| Apr 27, 2026 | 98.13 | 99.62 | 96.39 | 98.04 | 98.04 | -0.37% | 9,810,254 |
| Apr 24, 2026 | 99.23 | 100.30 | 95.95 | 98.40 | 98.40 | 0.63% | 13,230,003 |
| Apr 23, 2026 | 92.81 | 99.19 | 92.50 | 97.78 | 97.78 | 9.88% | 20,738,095 |
| Apr 22, 2026 | 88.72 | 89.69 | 87.02 | 88.99 | 88.99 | 2.39% | 11,322,382 |
| Apr 21, 2026 | 85.72 | 87.51 | 84.75 | 86.91 | 86.91 | 1.58% | 9,972,217 |
| Apr 20, 2026 | 82.67 | 85.59 | 81.65 | 85.56 | 85.56 | 3.07% | 9,500,969 |
| Apr 17, 2026 | 80.34 | 83.52 | 79.78 | 83.01 | 83.01 | 3.85% | 15,464,352 |
| Apr 16, 2026 | 74.37 | 80.50 | 73.98 | 79.93 | 79.93 | 10.35% | 19,300,718 |
| Apr 15, 2026 | 71.64 | 72.55 | 71.09 | 72.43 | 72.43 | 0.53% | 5,996,347 |
| Apr 14, 2026 | 71.74 | 72.53 | 70.81 | 72.05 | 72.05 | 1.45% | 7,271,037 |
| Apr 13, 2026 | 70.30 | 71.31 | 68.81 | 71.02 | 71.02 | 3.45% | 7,823,533 |
| Apr 10, 2026 | 69.14 | 70.11 | 68.14 | 68.65 | 68.65 | 0.23% | 6,275,757 |
| Apr 9, 2026 | 68.48 | 69.07 | 67.90 | 68.49 | 68.49 | 0.16% | 5,812,381 |
| Apr 8, 2026 | 67.50 | 68.52 | 66.38 | 68.38 | 68.38 | 7.20% | 9,810,434 |
| Apr 7, 2026 | 63.25 | 64.00 | 61.91 | 63.79 | 63.79 | 0.47% | 5,490,322 |
| Apr 6, 2026 | 62.92 | 64.62 | 62.56 | 63.49 | 63.49 | 2.09% | 5,306,316 |
| Apr 2, 2026 | 59.78 | 62.48 | 59.72 | 62.19 | 62.19 | -0.02% | 7,072,318 |
| Apr 1, 2026 | 62.78 | 63.69 | 61.96 | 62.20 | 62.20 | 0.45% | 6,716,169 |
| Mar 31, 2026 | 57.33 | 62.16 | 57.00 | 61.92 | 61.92 | 11.25% | 12,771,737 |
| Mar 30, 2026 | 58.62 | 59.44 | 55.03 | 55.66 | 55.66 | -4.61% | 8,398,489 |
| Mar 27, 2026 | 61.39 | 61.39 | 57.94 | 58.35 | 58.35 | -4.14% | 7,136,714 |
| Mar 26, 2026 | 61.80 | 62.57 | 60.57 | 60.87 | 60.87 | -3.53% | 7,461,991 |
| Mar 25, 2026 | 63.88 | 64.35 | 62.71 | 63.10 | 63.10 | 1.22% | 5,537,569 |
| Mar 24, 2026 | 59.04 | 63.07 | 59.04 | 62.34 | 62.34 | 4.09% | 6,831,554 |
| Mar 23, 2026 | 60.81 | 61.64 | 59.68 | 59.89 | 59.89 | 1.06% | 5,353,451 |
| Mar 20, 2026 | 59.26 | 60.34 | 58.28 | 59.26 | 59.26 | -0.05% | 12,540,832 |
| Mar 19, 2026 | 59.00 | 60.51 | 58.50 | 59.29 | 59.29 | -1.94% | 7,560,771 |
| Mar 18, 2026 | 60.79 | 61.82 | 60.41 | 60.46 | 60.46 | -0.85% | 5,069,638 |
| Mar 17, 2026 | 60.39 | 61.34 | 60.18 | 60.98 | 60.98 | 1.84% | 4,801,038 |
| Mar 16, 2026 | 59.92 | 60.85 | 59.42 | 59.88 | 59.88 | 2.27% | 6,515,395 |
| Mar 13, 2026 | 58.38 | 59.55 | 57.68 | 58.55 | 58.55 | 1.49% | 7,557,985 |
| Mar 12, 2026 | 58.24 | 58.93 | 57.36 | 57.69 | 57.69 | -2.62% | 6,692,918 |
| Mar 11, 2026 | 59.65 | 60.63 | 58.65 | 59.24 | 59.24 | -0.59% | 4,227,613 |
| Mar 10, 2026 | 59.25 | 60.98 | 58.58 | 59.59 | 59.59 | 0.61% | 7,499,236 |
| Mar 9, 2026 | 55.97 | 59.32 | 54.99 | 59.23 | 59.23 | 4.15% | 9,905,558 |
| Mar 6, 2026 | 58.49 | 58.99 | 56.62 | 56.87 | 56.87 | -6.54% | 10,650,786 |
| Mar 5, 2026 | 61.32 | 62.43 | 59.59 | 60.85 | 60.85 | -2.69% | 8,136,630 |
| Mar 4, 2026 | 64.50 | 64.63 | 62.17 | 62.53 | 62.53 | -1.40% | 7,496,795 |
| Mar 3, 2026 | 63.79 | 64.45 | 62.38 | 63.42 | 63.42 | -4.60% | 8,581,342 |
| Mar 2, 2026 | 65.12 | 66.48 | 63.96 | 66.48 | 66.48 | - | 5,623,985 |
| 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 |