ON Semiconductor Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 79.000 | 85.000 | 79.000 | 83.950 | 83.950 | 4,123 |
| 2026-07-29 | 81.510 | 85.000 | 79.531 | 81.850 | 81.850 | 4,077 |
| 2026-07-28 | 87.750 | 88.260 | 83.720 | 84.620 | 84.620 | 6,159 |
| 2026-07-27 | 90.000 | 90.000 | 84.660 | 87.360 | 87.360 | 3,071 |
| 2026-07-24 | 90.720 | 92.910 | 85.960 | 87.125 | 87.125 | 3,271 |
| 2026-07-23 | 93.800 | 93.800 | 87.300 | 88.570 | 88.570 | 18,913 |
| 2026-07-22 | 91.270 | 94.180 | 88.000 | 92.542 | 92.542 | 4,780 |
| 2026-07-21 | 88.560 | 92.410 | 87.500 | 91.000 | 91.000 | 4,564 |
| 2026-07-20 | 89.320 | 90.500 | 87.000 | 88.090 | 88.090 | 2,472 |
| 2026-07-17 | 85.360 | 89.930 | 83.000 | 87.721 | 87.721 | 6,962 |
| 2026-07-16 | 91.200 | 93.630 | 86.550 | 87.040 | 87.040 | 3,603 |
| 2026-07-15 | 96.000 | 96.510 | 90.460 | 93.480 | 93.480 | 2,693 |
| 2026-07-14 | 90.010 | 95.850 | 89.800 | 94.280 | 94.280 | 4,208 |
| 2026-07-13 | 92.550 | 96.000 | 90.650 | 91.230 | 91.230 | 6,846 |
| 2026-07-10 | 98.050 | 100.63 | 94.440 | 95.940 | 95.940 | 2,956 |
| 2026-07-09 | 94.000 | 102.57 | 93.000 | 100.68 | 100.68 | 11,612 |
| 2026-07-08 | 91.420 | 93.430 | 87.000 | 93.120 | 93.120 | 10,226 |
| 2026-07-07 | 94.500 | 94.500 | 87.970 | 91.280 | 91.280 | 16,650 |
| 2026-07-06 | 93.100 | 98.600 | 92.000 | 96.050 | 96.050 | 17,076 |
| 2026-07-03 | 90.160 | 90.160 | 90.160 | 90.160 | 90.160 | 0 |
| 2026-07-02 | 96.570 | 98.210 | 89.280 | 90.160 | 90.160 | 28,693 |
| 2026-07-01 | 95.630 | 96.830 | 90.045 | 95.940 | 95.940 | 27,151 |
| 2026-06-30 | 89.340 | 94.398 | 88.500 | 94.220 | 94.220 | 30,697 |
| 2026-06-29 | 91.790 | 93.390 | 86.520 | 90.070 | 90.070 | 41,279 |
| 2026-06-26 | 109.25 | 111.56 | 89.810 | 90.020 | 90.020 | 64,349 |
| 2026-06-25 | 116.64 | 122.00 | 112.34 | 120.77 | 120.77 | 19,515 |
| 2026-06-24 | 119.01 | 121.94 | 112.00 | 112.32 | 112.32 | 8,055 |
| 2026-06-23 | 127.06 | 131.00 | 117.24 | 117.70 | 117.70 | 12,528 |
| 2026-06-22 | 122.00 | 132.42 | 121.00 | 130.28 | 130.28 | 16,691 |
| 2026-06-19 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | 0 |
| 2026-06-18 | 115.68 | 121.39 | 114.47 | 120.44 | 120.44 | 19,860 |
| 2026-06-17 | 118.90 | 122.00 | 113.50 | 115.45 | 115.45 | 2,451 |
| 2026-06-16 | 125.72 | 128.80 | 119.59 | 121.49 | 121.49 | 7,460 |
| 2026-06-15 | 123.00 | 125.72 | 117.80 | 125.39 | 125.39 | 10,336 |
| 2026-06-12 | 118.50 | 118.50 | 114.00 | 117.28 | 117.28 | 2,429 |
| 2026-06-11 | 110.90 | 117.58 | 107.91 | 114.16 | 114.16 | 22,413 |
| 2026-06-10 | 115.19 | 117.66 | 108.90 | 111.23 | 111.23 | 2,328 |
| 2026-06-09 | 124.00 | 125.00 | 108.39 | 113.57 | 113.57 | 11,494 |
| 2026-06-08 | 119.22 | 125.00 | 115.00 | 122.84 | 122.84 | 6,986 |
| 2026-06-05 | 127.62 | 129.74 | 119.10 | 119.88 | 119.88 | 9,690 |
| 2026-06-04 | 133.43 | 135.62 | 123.07 | 134.17 | 134.17 | 6,418 |
| 2026-06-03 | 128.28 | 134.86 | 126.20 | 133.73 | 133.73 | 11,455 |
| 2026-06-02 | 116.65 | 130.45 | 116.14 | 128.44 | 128.44 | 14,987 |
| 2026-06-01 | 120.95 | 123.63 | 115.83 | 120.30 | 120.30 | 8,390 |
| 2026-05-29 | 124.14 | 126.00 | 119.57 | 119.98 | 119.98 | 16,552 |
| 2026-05-28 | 123.86 | 126.40 | 119.33 | 124.69 | 124.69 | 5,119 |
| 2026-05-27 | 127.00 | 135.87 | 120.04 | 124.25 | 124.25 | 32,363 |
| 2026-05-26 | 116.30 | 129.05 | 116.30 | 127.59 | 127.59 | 14,135 |
| 2026-05-22 | 110.31 | 117.81 | 109.70 | 117.00 | 117.00 | 19,224 |
| 2026-05-21 | 110.70 | 110.86 | 107.03 | 108.34 | 108.34 | 9,962 |
| 2026-05-20 | 105.90 | 110.77 | 105.80 | 109.88 | 109.88 | 4,292 |
| 2026-05-19 | 108.00 | 111.00 | 104.11 | 107.55 | 107.55 | 5,352 |
| 2026-05-18 | 112.30 | 115.80 | 106.88 | 106.89 | 106.89 | 7,046 |
| 2026-05-15 | 116.76 | 117.80 | 111.84 | 115.78 | 115.78 | 5,661 |
| 2026-05-14 | 116.99 | 120.00 | 112.72 | 117.39 | 117.39 | 19,675 |
| 2026-05-13 | 105.00 | 115.99 | 104.30 | 115.13 | 115.13 | 25,908 |
| 2026-05-12 | 106.74 | 108.88 | 98.660 | 102.05 | 102.05 | 6,697 |
| 2026-05-11 | 103.21 | 106.55 | 102.16 | 106.14 | 106.14 | 16,813 |
| 2026-05-08 | 101.48 | 103.48 | 100.54 | 101.99 | 101.99 | 3,056 |
| 2026-05-07 | 105.91 | 108.37 | 99.940 | 101.65 | 101.65 | 4,107 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.