ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
90.65
-28.09 (-23.66%)
At close: Jun 26, 2026, 4:00 PM EDT
90.23
-0.42 (-0.46%)
After-hours: Jun 26, 2026, 7:59 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.29 | 98.48 | 89.24 | 90.65 | 90.65 | -23.66% | 43,976,101 |
| Jun 25, 2026 | 121.00 | 121.30 | 112.16 | 118.74 | 118.74 | 2.59% | 7,835,976 |
| Jun 24, 2026 | 117.14 | 117.28 | 111.21 | 115.74 | 115.74 | -1.13% | 8,280,298 |
| Jun 23, 2026 | 123.24 | 124.05 | 116.27 | 117.06 | 117.06 | -11.01% | 15,442,962 |
| Jun 22, 2026 | 125.58 | 132.42 | 125.19 | 131.55 | 131.55 | 8.16% | 11,834,425 |
| Jun 18, 2026 | 117.89 | 122.18 | 117.58 | 121.62 | 121.62 | 7.70% | 19,838,943 |
| Jun 17, 2026 | 120.24 | 121.31 | 112.80 | 112.92 | 112.92 | -4.51% | 11,303,138 |
| Jun 16, 2026 | 125.35 | 127.84 | 118.05 | 118.25 | 118.25 | -6.08% | 10,389,844 |
| Jun 15, 2026 | 123.49 | 126.22 | 121.28 | 125.90 | 125.90 | 7.80% | 11,015,789 |
| Jun 12, 2026 | 115.96 | 118.59 | 113.99 | 116.79 | 116.79 | 0.72% | 7,351,855 |
| Jun 11, 2026 | 113.66 | 116.40 | 110.76 | 115.96 | 115.96 | 5.26% | 12,070,113 |
| Jun 10, 2026 | 115.10 | 115.98 | 108.70 | 110.17 | 110.17 | -5.84% | 14,059,750 |
| Jun 9, 2026 | 122.21 | 124.00 | 108.30 | 117.00 | 117.00 | -3.23% | 16,831,127 |
| Jun 8, 2026 | 122.57 | 124.53 | 119.83 | 120.90 | 120.90 | 3.10% | 12,140,974 |
| Jun 5, 2026 | 126.18 | 126.31 | 116.72 | 117.26 | 117.26 | -11.05% | 19,056,593 |
| Jun 4, 2026 | 127.30 | 134.49 | 124.92 | 131.82 | 131.82 | -1.58% | 10,089,990 |
| Jun 3, 2026 | 130.00 | 134.92 | 126.15 | 133.93 | 133.93 | 4.11% | 10,113,633 |
| Jun 2, 2026 | 125.19 | 130.48 | 123.33 | 128.64 | 128.64 | 6.38% | 10,796,091 |
| Jun 1, 2026 | 119.39 | 121.05 | 115.81 | 120.92 | 120.92 | 0.25% | 9,129,330 |
| May 29, 2026 | 124.34 | 124.52 | 119.45 | 120.62 | 120.62 | -2.55% | 11,273,804 |
| May 28, 2026 | 125.61 | 125.88 | 119.24 | 123.77 | 123.77 | -0.90% | 8,374,895 |
| May 27, 2026 | 128.94 | 129.00 | 120.04 | 124.89 | 124.89 | -1.66% | 13,931,700 |
| May 26, 2026 | 122.80 | 129.13 | 121.06 | 127.00 | 127.00 | 9.29% | 19,250,754 |
| May 22, 2026 | 110.86 | 117.89 | 110.83 | 116.20 | 116.20 | 6.01% | 8,495,759 |
| May 21, 2026 | 109.04 | 109.86 | 107.04 | 109.61 | 109.61 | -0.54% | 6,802,541 |
| May 20, 2026 | 108.04 | 110.80 | 107.00 | 110.21 | 110.21 | 3.95% | 9,813,394 |
| May 19, 2026 | 105.53 | 109.25 | 104.05 | 106.02 | 106.02 | -3.12% | 11,708,912 |
| May 18, 2026 | 114.19 | 115.67 | 106.40 | 109.43 | 109.43 | -3.25% | 12,432,412 |
| May 15, 2026 | 113.42 | 115.83 | 111.77 | 113.11 | 113.11 | -4.44% | 10,939,856 |
| May 14, 2026 | 115.12 | 119.10 | 112.51 | 118.37 | 118.37 | 2.30% | 11,495,274 |
| May 13, 2026 | 108.90 | 115.99 | 108.06 | 115.71 | 115.71 | 11.14% | 21,549,714 |
| May 12, 2026 | 104.82 | 105.00 | 98.66 | 104.11 | 104.11 | -2.92% | 9,865,642 |
| May 11, 2026 | 102.73 | 107.25 | 102.48 | 107.24 | 107.24 | 3.91% | 9,686,942 |
| May 8, 2026 | 101.99 | 103.31 | 100.73 | 103.20 | 103.20 | 2.57% | 10,763,055 |
| May 7, 2026 | 105.27 | 105.50 | 99.73 | 100.61 | 100.61 | -4.88% | 19,234,105 |
| May 6, 2026 | 102.62 | 105.90 | 100.06 | 105.77 | 105.77 | 3.02% | 21,980,798 |
| May 5, 2026 | 97.65 | 105.81 | 96.08 | 102.67 | 102.67 | 0.62% | 22,723,962 |
| May 4, 2026 | 104.89 | 105.00 | 101.49 | 102.04 | 102.04 | -0.96% | 17,002,175 |
| May 1, 2026 | 100.89 | 103.32 | 99.70 | 103.03 | 103.03 | 2.20% | 9,699,504 |
| Apr 30, 2026 | 100.22 | 101.69 | 98.54 | 100.81 | 100.81 | 1.97% | 9,532,655 |
| Apr 29, 2026 | 99.56 | 101.26 | 97.34 | 98.86 | 98.86 | 5.96% | 13,018,197 |
| Apr 28, 2026 | 95.01 | 96.78 | 92.44 | 93.30 | 93.30 | -4.83% | 11,512,603 |
| Apr 27, 2026 | 98.13 | 99.62 | 96.39 | 98.04 | 98.04 | -0.37% | 9,898,487 |
| Apr 24, 2026 | 99.23 | 100.30 | 95.95 | 98.40 | 98.40 | 0.63% | 13,371,107 |
| Apr 23, 2026 | 92.81 | 99.19 | 92.50 | 97.78 | 97.78 | 9.88% | 20,863,897 |
| Apr 22, 2026 | 88.72 | 89.69 | 87.02 | 88.99 | 88.99 | 2.39% | 11,538,787 |
| Apr 21, 2026 | 85.72 | 87.51 | 84.75 | 86.91 | 86.91 | 1.58% | 10,035,829 |
| Apr 20, 2026 | 82.67 | 85.59 | 81.65 | 85.56 | 85.56 | 3.07% | 9,539,218 |
| Apr 17, 2026 | 80.34 | 83.52 | 79.78 | 83.01 | 83.01 | 3.85% | 15,737,832 |
| Apr 16, 2026 | 74.37 | 80.50 | 73.98 | 79.93 | 79.93 | 10.35% | 19,322,716 |
| Apr 15, 2026 | 71.64 | 72.55 | 71.09 | 72.43 | 72.43 | 0.53% | 6,025,398 |
| Apr 14, 2026 | 71.74 | 72.53 | 70.81 | 72.05 | 72.05 | 1.45% | 7,271,753 |
| 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 |