ON Semiconductor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	66.000	66.150	63.990	65.380	65.380	14,876
2026-02-06	62.140	65.410	62.140	65.213	65.213	7,218
2026-02-05	61.510	62.970	60.860	62.540	62.540	6,282
2026-02-04	59.740	61.780	58.560	61.010	61.010	4,158
2026-02-03	60.810	61.850	57.695	58.030	58.030	4,555
2026-02-02	58.053	62.337	57.300	62.337	62.337	7,096
2026-01-30	61.500	63.000	59.075	59.942	59.942	3,925
2026-01-29	64.400	65.990	61.350	62.720	62.720	76,398
2026-01-28	65.750	66.784	64.500	65.330	65.330	7,220
2026-01-27	61.520	62.850	61.010	62.400	62.400	14,271
2026-01-26	61.878	62.150	60.600	60.931	60.931	2,363
2026-01-23	63.060	64.420	60.850	61.397	61.397	11,968
2026-01-22	63.390	66.000	62.871	63.159	63.159	5,563
2026-01-21	60.640	63.086	60.210	62.685	62.685	6,568
2026-01-20	60.240	61.150	57.810	59.925	59.925	3,255
2026-01-19	61.290	61.290	61.290	61.290	61.290	0
2026-01-16	60.600	61.700	60.000	61.290	61.290	1,696
2026-01-15	60.700	61.960	60.400	61.162	61.162	2,320
2026-01-14	59.190	61.045	58.810	60.711	60.711	5,158
2026-01-13	58.600	60.450	58.400	59.775	59.775	5,584
2026-01-12	61.400	61.970	58.780	58.821	58.821	7,439
2026-01-09	60.766	62.770	60.766	62.395	62.395	7,550
2026-01-08	61.300	61.880	59.804	60.825	60.825	13,262
2026-01-07	61.880	62.210	60.634	60.730	60.730	6,017
2026-01-06	59.510	62.700	59.470	60.280	60.280	10,666
2026-01-05	57.060	60.038	56.900	58.879	58.879	8,383
2026-01-02	54.970	57.071	54.500	56.753	56.753	7,407
2025-12-31	54.100	54.588	54.010	54.588	54.588	1,067
2025-12-30	53.990	54.655	53.300	54.240	54.240	2,515
2025-12-29	54.990	55.000	53.524	53.680	53.680	2,805
2025-12-24	55.550	56.200	54.980	55.110	55.110	1,971
2025-12-23	56.310	56.990	55.132	55.469	55.469	4,368
2025-12-22	55.720	56.269	55.190	55.910	55.910	4,673
2025-12-19	54.690	55.021	54.190	54.837	54.837	632
2025-12-18	53.410	55.260	53.410	54.660	54.660	7,990
2025-12-17	54.360	55.170	53.330	53.330	53.330	3,931
2025-12-16	54.370	55.170	53.080	53.906	53.906	2,843
2025-12-15	55.260	55.890	54.389	54.626	54.626	2,927
2025-12-12	56.000	56.690	55.140	55.400	55.400	5,717
2025-12-11	54.340	56.260	54.260	55.250	55.250	2,954
2025-12-10	55.340	55.900	54.630	54.630	54.630	5,825
2025-12-09	56.320	57.000	55.250	55.351	55.351	5,906
2025-12-08	55.010	56.700	54.970	56.190	56.190	3,828
2025-12-05	54.960	56.030	54.550	55.760	55.760	3,295
2025-12-04	56.730	57.350	54.790	55.783	55.783	8,397
2025-12-03	51.590	56.089	51.510	55.811	55.811	26,908
2025-12-02	50.470	51.500	49.141	51.343	51.343	18,805

← NewerPage 4 of 4 · 227 trading days

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.