ON Semiconductor Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	74.000	74.940	71.800	72.480	72.480	2,971
2026-10-22	76.500	76.610	72.500	73.120	73.120	1,561
2026-10-21	77.400	77.588	75.240	77.588	77.588	6,230
2026-10-20	72.500	76.255	71.300	76.020	76.020	5,505
2026-10-19	73.000	74.500	71.285	71.820	71.820	4,340
2026-10-16	74.000	75.048	71.835	72.180	72.180	7,902
2026-10-15	71.820	74.300	70.110	72.940	72.940	4,671
2026-10-14	78.180	78.180	71.935	72.410	72.410	7,050
2026-10-13	74.900	76.270	74.050	76.210	76.210	2,951
2026-10-12	78.000	78.040	75.990	76.670	76.670	5,307
2026-10-09	79.870	82.610	75.800	76.870	76.870	17,744
2026-10-08	82.000	83.400	78.580	79.660	79.660	12,219
2026-10-07	86.450	87.500	82.070	83.340	83.340	10,900
2026-10-06	86.470	87.000	85.250	86.262	86.262	5,986
2026-10-05	85.340	86.580	83.850	86.032	86.032	23,054
2026-10-02	84.370	87.000	82.950	83.400	83.400	65,047
2026-10-01	78.020	80.000	76.160	78.220	78.220	6,529
2026-09-30	76.490	77.195	75.000	76.170	76.170	4,565
2026-09-29	75.320	77.940	74.700	75.780	75.780	450,016
2026-09-28	77.010	77.330	74.150	75.900	75.900	7,724
2026-09-25	74.560	77.630	73.730	77.250	77.250	10,019
2026-09-24	74.600	74.600	71.885	72.360	72.360	5,996

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.