ON Semiconductor Corporation ON
NASDAQ · United States · Electronic Technology
$76.32-0.55 (-0.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $76.87 | +1.21% | $76.50 | $77.20 | $75.37 | 6.86M |
| 2026-09-29 | $75.95 | +0.40% | $77.12 | $77.45 | $75.10 | 9.41M |
| 2026-09-28 | $75.65 | -2.01% | $77.00 | $77.21 | $74.11 | 10.41M |
| 2026-09-25 | $77.20 | +5.54% | $74.27 | $77.68 | $73.66 | 11.19M |
| 2026-09-24 | $73.15 | -1.28% | $72.50 | $73.30 | $71.79 | 10.45M |
| 2026-09-23 | $74.10 | +0.68% | $73.77 | $74.48 | $72.21 | 9.15M |
| 2026-09-22 | $73.60 | +2.62% | $71.75 | $73.83 | $71.18 | 11.95M |
| 2026-09-21 | $71.72 | +2.49% | $71.00 | $72.05 | $68.17 | 12.33M |
| 2026-09-18 | $69.98 | +2.46% | $70.14 | $70.82 | $68.52 | 20.50M |
| 2026-09-17 | $68.30 | +2.55% | $68.13 | $69.80 | $66.05 | 16.65M |
| 2026-09-16 | $66.60 | -9.02% | $74.33 | $74.42 | $65.80 | 18.82M |
| 2026-09-15 | $73.20 | +2.16% | $73.35 | $74.75 | $71.35 | 12.54M |
| 2026-09-14 | $71.65 | -5.90% | $72.38 | $73.14 | $71.46 | 12.42M |
| 2026-09-11 | $76.14 | +8.51% | $70.98 | $76.19 | $70.38 | 11.29M |
| 2026-09-10 | $70.17 | -1.14% | $69.42 | $70.55 | $68.79 | 7.83M |
| 2026-09-09 | $70.98 | -0.14% | $70.83 | $72.45 | $70.54 | 6.50M |
| 2026-09-08 | $71.08 | -4.44% | $74.81 | $74.95 | $70.87 | 14.89M |
| 2026-09-04 | $74.38 | +0.99% | $75.23 | $75.33 | $73.57 | 10.32M |
| 2026-09-03 | $73.65 | +1.81% | $72.19 | $74.31 | $71.36 | 8.14M |
| 2026-09-02 | $72.34 | -0.43% | $72.86 | $74.14 | $71.66 | 7.14M |
| 2026-09-01 | $72.65 | -1.94% | $72.63 | $73.10 | $71.41 | 7.72M |
| 2026-08-31 | $74.09 | +2.04% | $73.55 | $74.98 | $73.35 | 5.79M |
| 2026-08-28 | $72.61 | -2.93% | $74.40 | $74.40 | $72.05 | 7.11M |
| 2026-08-27 | $74.80 | +2.16% | $74.55 | $74.91 | $73.18 | 6.41M |
| 2026-08-26 | $73.22 | +0.98% | $72.56 | $73.83 | $72.39 | 4.35M |
| 2026-08-25 | $72.51 | +0.81% | $73.13 | $73.37 | $71.63 | 5.76M |
| 2026-08-24 | $71.93 | -3.07% | $73.45 | $73.53 | $70.92 | 8.49M |
| 2026-08-21 | $74.21 | -0.67% | $75.27 | $75.67 | $73.52 | 4.52M |
| 2026-08-20 | $74.71 | -2.44% | $76.00 | $76.69 | $74.50 | 5.87M |
| 2026-08-19 | $76.58 | -3.58% | $80.53 | $81.07 | $76.43 | 8.99M |
| 2026-08-18 | $79.42 | -4.75% | $79.99 | $80.90 | $76.96 | 10.81M |
| 2026-08-17 | $83.38 | +0.87% | $83.34 | $85.55 | $83.28 | 6.58M |
| 2026-08-14 | $82.66 | +1.35% | $81.84 | $83.57 | $81.50 | 4.48M |
| 2026-08-13 | $81.56 | -2.11% | $82.88 | $84.50 | $81.30 | 5.79M |
| 2026-08-12 | $83.32 | +2.72% | $84.34 | $84.84 | $82.51 | 9.82M |
| 2026-08-11 | $81.11 | +1.67% | $81.49 | $82.65 | $80.47 | 5.63M |
| 2026-08-10 | $79.78 | -1.71% | $81.50 | $82.51 | $79.72 | 8.39M |
| 2026-08-07 | $81.17 | +3.63% | $80.23 | $81.63 | $79.72 | 9.84M |
| 2026-08-06 | $78.33 | +1.85% | $75.87 | $80.42 | $75.69 | 9.41M |
| 2026-08-05 | $76.91 | -4.79% | $79.01 | $80.79 | $76.54 | 17.29M |
| 2026-08-04 | $80.78 | +0.47% | $84.39 | $84.48 | $79.50 | 24.70M |
| 2026-08-03 | $80.40 | -1.48% | $79.85 | $83.66 | $78.91 | 14.93M |
| 2026-07-31 | $81.61 | -2.54% | $86.54 | $86.70 | $81.42 | 7.39M |
| 2026-07-30 | $83.74 | +6.19% | $82.93 | $84.99 | $81.67 | 10.40M |
| 2026-07-29 | $78.86 | -6.55% | $83.03 | $84.60 | $78.81 | 12.19M |
| 2026-07-28 | $84.39 | -5.22% | $86.19 | $86.88 | $83.63 | 11.09M |
| 2026-07-27 | $89.04 | +2.57% | $87.82 | $89.77 | $84.58 | 8.36M |
| 2026-07-24 | $86.81 | -3.68% | $88.49 | $89.63 | $85.83 | 7.35M |
| 2026-07-23 | $90.13 | -2.38% | $88.86 | $91.03 | $87.71 | 8.77M |
| 2026-07-22 | $92.33 | +1.39% | $89.90 | $94.26 | $89.31 | 6.51M |
| 2026-07-21 | $91.06 | +5.03% | $91.05 | $91.59 | $88.43 | 7.85M |
| 2026-07-20 | $86.70 | -0.77% | $89.88 | $89.99 | $86.50 | 5.60M |
| 2026-07-17 | $87.37 | -0.85% | $84.42 | $90.00 | $83.35 | 9.94M |
| 2026-07-16 | $88.12 | -4.78% | $88.95 | $90.17 | $86.55 | 9.49M |
| 2026-07-15 | $92.54 | -1.27% | $94.56 | $94.88 | $90.45 | 11.38M |
| 2026-07-14 | $93.73 | +3.72% | $95.44 | $95.49 | $91.82 | 7.63M |
| 2026-07-13 | $90.37 | -5.83% | $92.99 | $92.99 | $90.09 | 9.57M |
| 2026-07-10 | $95.96 | -1.95% | $96.32 | $96.80 | $94.29 | 6.04M |
| 2026-07-09 | $97.87 | +4.35% | $98.00 | $102.64 | $97.68 | 13.03M |
| 2026-07-08 | $93.79 | +2.95% | $90.61 | $94.17 | $89.54 | 12.17M |
| 2026-07-07 | $91.10 | -3.79% | $90.31 | $92.06 | $87.96 | 11.80M |
| 2026-07-06 | $94.69 | +3.80% | $93.02 | $98.67 | $93.00 | 9.91M |
| 2026-07-02 | $91.22 | -3.60% | $94.75 | $98.21 | $89.25 | 16.10M |
| 2026-07-01 | $94.63 | +0.10% | $92.00 | $96.83 | $91.65 | 16.68M |
| 2026-06-30 | $94.54 | +6.74% | $88.77 | $95.37 | $88.72 | 19.32M |
| 2026-06-29 | $88.57 | -2.29% | $90.20 | $90.91 | $86.47 | 20.49M |
| 2026-06-26 | $90.65 | -23.66% | $98.29 | $98.48 | $89.24 | 44.22M |
| 2026-06-25 | $118.74 | +2.59% | $121.00 | $121.30 | $112.16 | 8.50M |
| 2026-06-24 | $115.74 | -1.13% | $117.14 | $117.28 | $111.21 | 8.37M |
| 2026-06-23 | $117.06 | -11.01% | $123.24 | $124.05 | $116.27 | 15.49M |
| 2026-06-22 | $131.55 | +8.16% | $125.58 | $132.42 | $125.19 | 12.04M |
| 2026-06-18 | $121.62 | +7.70% | $117.89 | $122.18 | $117.58 | 19.84M |
| 2026-06-17 | $112.92 | -4.51% | $120.24 | $121.31 | $112.80 | 11.30M |
| 2026-06-16 | $118.25 | -6.08% | $125.35 | $127.84 | $118.05 | 10.39M |
| 2026-06-15 | $125.90 | +7.80% | $123.49 | $126.22 | $121.28 | 11.02M |
| 2026-06-12 | $116.79 | +0.72% | $115.96 | $118.59 | $113.99 | 7.35M |
| 2026-06-11 | $115.96 | +5.26% | $113.66 | $116.40 | $110.76 | 12.07M |
| 2026-06-10 | $110.17 | -5.84% | $115.10 | $115.98 | $108.70 | 14.06M |
| 2026-06-09 | $117.00 | -3.23% | $122.21 | $124.00 | $108.30 | 16.83M |
| 2026-06-08 | $120.90 | +3.10% | $122.57 | $124.53 | $119.83 | 12.14M |
| 2026-06-05 | $117.26 | -11.05% | $126.18 | $126.31 | $116.72 | 19.06M |
| 2026-06-04 | $131.82 | -1.58% | $127.30 | $134.49 | $124.92 | 10.09M |
| 2026-06-03 | $133.93 | +4.11% | $130.00 | $134.92 | $126.15 | 10.11M |
| 2026-06-02 | $128.64 | +6.38% | $125.19 | $130.48 | $123.33 | 10.80M |
| 2026-06-01 | $120.92 | +0.25% | $119.39 | $121.05 | $115.81 | 9.13M |
| 2026-05-29 | $120.62 | -2.55% | $124.34 | $124.52 | $119.45 | 11.27M |
| 2026-05-28 | $123.77 | -0.90% | $125.61 | $125.88 | $119.24 | 8.37M |
| 2026-05-27 | $124.89 | -1.66% | $128.94 | $129.00 | $120.04 | 13.92M |
| 2026-05-26 | $127.00 | +9.29% | $122.80 | $129.13 | $121.06 | 19.25M |
| 2026-05-22 | $116.20 | +6.01% | $110.86 | $117.89 | $110.83 | 8.49M |