ON Semiconductor Corporation historical data

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

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
2026-09-23	73.470	75.311	72.200	74.160	74.160	18,105
2026-09-22	72.500	73.800	70.500	73.310	73.310	27,649
2026-09-21	70.500	72.300	68.170	71.429	71.429	11,054
2026-09-18	68.600	70.641	68.000	68.780	68.780	63,987
2026-09-17	68.000	69.660	66.050	68.340	68.340	52,766
2026-09-16	73.000	75.880	71.540	72.340	72.340	9,391
2026-09-15	71.500	74.745	71.380	74.530	74.530	11,480
2026-09-14	74.130	75.000	71.600	72.660	72.660	6,313
2026-09-11	72.100	75.605	70.170	75.150	75.150	16,052
2026-09-10	70.500	71.770	68.810	70.030	70.030	6,614
2026-09-09	71.270	72.460	69.670	71.260	71.260	5,128
2026-09-08	76.500	76.660	71.910	72.220	72.220	9,525
2026-09-04	73.350	75.590	73.350	74.540	74.540	5,279
2026-09-03	72.350	74.185	71.360	73.980	73.980	6,236
2026-09-02	72.070	74.050	71.140	72.640	72.640	7,035
2026-09-01	73.860	76.000	71.400	72.440	72.440	10,515
2026-08-31	72.000	75.110	71.980	74.060	74.060	4,580
2026-08-28	75.000	76.120	72.125	72.350	72.350	10,572
2026-08-27	73.800	75.670	72.960	73.830	73.830	10,475
2026-08-26	72.890	73.790	71.080	73.330	73.330	3,658
2026-08-25	72.570	73.984	70.320	71.700	71.700	5,743
2026-08-24	74.500	75.670	70.920	71.908	71.908	18,741
2026-08-21	73.990	78.500	73.570	73.930	73.930	17,749
2026-08-20	78.180	79.050	74.739	75.170	75.170	5,939
2026-08-19	79.680	82.000	77.000	77.150	77.150	3,034
2026-08-18	82.350	83.750	77.000	78.100	78.100	7,049
2026-08-17	82.850	85.542	82.800	84.107	84.107	5,251
2026-08-14	82.000	83.370	81.000	81.940	81.940	3,777
2026-08-13	84.370	84.480	82.560	83.210	83.210	2,462
2026-08-12	81.590	84.800	81.000	83.420	83.420	6,866
2026-08-11	81.400	82.610	79.750	80.950	80.950	7,091
2026-08-10	82.010	85.000	80.000	81.120	81.120	7,188
2026-08-07	78.590	81.630	77.900	81.573	81.573	9,153
2026-08-06	77.010	80.170	75.000	78.790	78.790	10,876
2026-08-05	80.780	81.900	76.800	78.082	78.082	14,338
2026-08-04	85.000	87.200	79.500	80.830	80.830	45,599
2026-08-03	82.800	84.000	78.000	81.950	81.950	20,602
2026-07-31	85.120	87.600	82.090	83.580	83.580	3,419

Page 1 of 3 · 128 trading daysOlder →

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.