NASDAQ : ON
ON Semiconductor Corporation — Price history
Technology · Semiconductors · United States
Last price 71.67 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 27.90B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ON Semiconductor Corporation (ON) closed at 72.72 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 72.41 | 72.79 | 71.63 | 72.72 | 511,228 | +1.47% |
| 2026-10-30 | 72.67 | 72.77 | 69.64 | 71.67 | 16,570,457 | -4.74% |
| 2026-10-29 | 74.675 | 75.955 | 73.8 | 75.24 | 8,525,654 | -0.52% |
| 2026-10-28 | 76.6 | 77.07 | 74.41 | 75.63 | 11,177,338 | -3.86% |
| 2026-10-27 | 75.37 | 79.29 | 74.95 | 78.67 | 9,491,272 | +6.22% |
| 2026-10-26 | 72.5 | 74.93 | 72.22 | 74.06 | 8,540,823 | +2.51% |
| 2026-10-23 | 72.56 | 73.275 | 71.755 | 72.25 | 8,160,652 | -1.34% |
| 2026-10-22 | 75.22 | 75.46 | 72.43 | 73.23 | 12,505,368 | -4.82% |
| 2026-10-21 | 76.4 | 77.685 | 74.95 | 76.94 | 8,344,146 | +1.75% |
| 2026-10-20 | 72.02 | 76.27 | 71.39 | 75.62 | 9,021,365 | +3.42% |
| 2026-10-19 | 72.97 | 74.16 | 71.27 | 73.12 | 8,010,116 | +1.53% |
| 2026-10-16 | 72.71 | 75.07 | 71.74 | 72.02 | 9,223,181 | -2.28% |
| 2026-10-15 | 71.11 | 74.37 | 71 | 73.7 | 11,026,492 | +0.46% |
| 2026-10-14 | 74.825 | 76.05 | 71.84 | 73.36 | 12,081,444 | -4.34% |
| 2026-10-13 | 74.85 | 76.75 | 74.27 | 76.69 | 7,145,179 | +0.91% |
| 2026-10-12 | 76.88 | 77.27 | 75.935 | 76 | 7,555,015 | -1.97% |
| 2026-10-09 | 81.23 | 81.25 | 75.78 | 77.53 | 10,298,134 | -2.37% |
| 2026-10-08 | 80.47 | 81.595 | 78.54 | 79.41 | 11,645,202 | -3.76% |
| 2026-10-07 | 84.21 | 85.21 | 82.05 | 82.51 | 12,969,537 | -4.40% |
| 2026-10-06 | 86.9 | 86.915 | 85.22 | 86.31 | 8,742,633 | +0.44% |
| 2026-10-05 | 85.1 | 86.33 | 83.9 | 85.93 | 11,339,612 | +1.23% |
| 2026-10-02 | 84.75 | 86.45 | 82.96 | 84.89 | 22,908,331 | +6.01% |
| 2026-10-01 | 76.56 | 80.46 | 76.12 | 80.08 | 10,940,809 | +4.18% |
| 2026-09-30 | 76.5 | 77.2 | 75.365 | 76.87 | 6,867,257 | +1.21% |
| 2026-09-29 | 77.12 | 77.45 | 75.1 | 75.95 | 9,410,687 | +0.40% |
| 2026-09-28 | 77 | 77.21 | 74.11 | 75.65 | 10,413,718 | -2.01% |
| 2026-09-25 | 74.27 | 77.68 | 73.655 | 77.2 | 11,201,111 | +5.54% |
| 2026-09-24 | 72.5 | 73.3 | 71.79 | 73.15 | 10,448,935 | -1.28% |
| 2026-09-23 | 73.77 | 74.48 | 72.21 | 74.1 | 9,153,741 | +0.68% |
| 2026-09-22 | 71.75 | 73.83 | 71.18 | 73.6 | 11,955,095 | +2.62% |
| 2026-09-21 | 71 | 72.045 | 68.17 | 71.72 | 12,337,996 | +2.49% |
| 2026-09-18 | 70.14 | 70.82 | 68.52 | 69.98 | 20,501,608 | +2.46% |
| 2026-09-17 | 68.125 | 69.8 | 66.05 | 68.3 | 16,655,134 | +2.55% |
| 2026-09-16 | 74.33 | 74.42 | 65.8 | 66.6 | 18,821,688 | -9.02% |
| 2026-09-15 | 73.345 | 74.745 | 71.35 | 73.2 | 12,541,254 | +2.16% |
| 2026-09-14 | 72.381 | 73.14 | 71.46 | 71.65 | 12,419,844 | -5.90% |
| 2026-09-11 | 70.98 | 76.19 | 70.38 | 76.14 | 11,291,505 | +8.51% |
| 2026-09-10 | 69.42 | 70.55 | 68.79 | 70.17 | 7,827,650 | -1.14% |
| 2026-09-09 | 70.83 | 72.45 | 70.54 | 70.98 | 6,507,947 | -0.14% |
| 2026-09-08 | 74.81 | 74.95 | 70.87 | 71.08 | 14,889,195 | -4.44% |
| 2026-09-04 | 75.23 | 75.325 | 73.57 | 74.38 | 10,320,792 | +0.99% |
| 2026-09-03 | 72.19 | 74.31 | 71.36 | 73.65 | 8,141,771 | +1.81% |
| 2026-09-02 | 72.86 | 74.14 | 71.656 | 72.34 | 7,141,685 | -0.43% |
| 2026-09-01 | 72.63 | 73.1 | 71.41 | 72.65 | 7,724,210 | -1.94% |
| 2026-08-31 | 73.55 | 74.98 | 73.35 | 74.09 | 5,790,625 | +2.04% |
| 2026-08-28 | 74.4 | 74.4 | 72.045 | 72.61 | 7,112,438 | -2.93% |
| 2026-08-27 | 74.55 | 74.91 | 73.18 | 74.8 | 6,409,475 | +2.16% |
| 2026-08-26 | 72.56 | 73.83 | 72.39 | 73.22 | 4,354,120 | +0.98% |
| 2026-08-25 | 73.13 | 73.37 | 71.631 | 72.51 | 5,759,287 | +0.81% |
| 2026-08-24 | 73.45 | 73.53 | 70.92 | 71.93 | 8,489,529 | -3.07% |
| 2026-08-21 | 75.27 | 75.675 | 73.52 | 74.21 | 4,528,063 | -0.67% |
| 2026-08-20 | 76 | 76.69 | 74.5 | 74.71 | 5,865,004 | -2.44% |
| 2026-08-19 | 80.53 | 81.07 | 76.43 | 76.58 | 8,986,665 | -3.58% |
| 2026-08-18 | 79.99 | 80.9 | 76.96 | 79.42 | 10,810,386 | -4.75% |
| 2026-08-17 | 83.34 | 85.55 | 83.282 | 83.38 | 6,578,913 | +0.87% |
| 2026-08-14 | 81.835 | 83.57 | 81.5 | 82.66 | 4,478,261 | +1.35% |
| 2026-08-13 | 82.88 | 84.5 | 81.3 | 81.56 | 5,785,571 | -2.11% |
| 2026-08-12 | 84.34 | 84.835 | 82.51 | 83.32 | 9,816,794 | +2.72% |
| 2026-08-11 | 81.49 | 82.65 | 80.47 | 81.11 | 5,634,348 | +1.67% |
| 2026-08-10 | 81.5 | 82.51 | 79.72 | 79.78 | 8,393,386 | -1.71% |
| 2026-08-07 | 80.225 | 81.63 | 79.72 | 81.17 | 9,839,495 | +3.63% |
| 2026-08-06 | 75.87 | 80.42 | 75.69 | 78.33 | 9,405,686 | +1.85% |
| 2026-08-05 | 79.012 | 80.79 | 76.54 | 76.91 | 17,292,068 | -4.79% |
| 2026-08-04 | 84.39 | 84.48 | 79.5 | 80.78 | 24,702,426 | +0.47% |
| 2026-08-03 | 79.848 | 83.664 | 78.91 | 80.4 | 14,934,905 | -1.48% |
| 2026-07-31 | 86.54 | 86.7 | 81.42 | 81.61 | 7,390,414 | -2.54% |
| 2026-07-30 | 82.925 | 84.99 | 81.67 | 83.74 | 10,398,068 | +6.19% |
| 2026-07-29 | 83.026 | 84.6 | 78.81 | 78.86 | 12,201,383 | -6.55% |
| 2026-07-28 | 86.19 | 86.88 | 83.63 | 84.39 | 11,085,260 | -5.22% |
| 2026-07-27 | 87.82 | 89.77 | 84.58 | 89.04 | 8,363,109 | +2.57% |
| 2026-07-24 | 88.49 | 89.63 | 85.83 | 86.81 | 7,352,540 | -3.68% |
| 2026-07-23 | 88.86 | 91.03 | 87.705 | 90.13 | 8,770,934 | -2.38% |
| 2026-07-22 | 89.9 | 94.255 | 89.31 | 92.33 | 6,508,127 | +1.39% |
| 2026-07-21 | 91.05 | 91.59 | 88.43 | 91.06 | 7,845,415 | +5.03% |
| 2026-07-20 | 89.875 | 89.985 | 86.495 | 86.7 | 5,602,786 | -0.77% |
| 2026-07-17 | 84.42 | 90 | 83.35 | 87.37 | 9,942,140 | -0.85% |
| 2026-07-16 | 88.945 | 90.165 | 86.55 | 88.12 | 9,492,229 | -4.78% |
| 2026-07-15 | 94.56 | 94.88 | 90.45 | 92.54 | 11,380,577 | -1.27% |
| 2026-07-14 | 95.442 | 95.49 | 91.82 | 93.73 | 7,632,646 | +3.72% |
| 2026-07-13 | 92.99 | 92.99 | 90.09 | 90.37 | 9,568,853 | -5.83% |
| 2026-07-10 | 96.318 | 96.795 | 94.29 | 95.96 | 6,037,380 | -1.95% |
| 2026-07-09 | 98 | 102.64 | 97.68 | 97.87 | 13,028,179 | +4.35% |
| 2026-07-08 | 90.61 | 94.17 | 89.54 | 93.79 | 12,165,095 | +2.95% |
| 2026-07-07 | 90.31 | 92.06 | 87.96 | 91.1 | 11,804,035 | -3.79% |
| 2026-07-06 | 93.02 | 98.67 | 93 | 94.69 | 9,908,116 | +3.80% |
| 2026-07-02 | 94.75 | 98.205 | 89.25 | 91.22 | 16,104,493 | -3.60% |
| 2026-07-01 | 92 | 96.83 | 91.65 | 94.63 | 16,677,201 | +0.10% |
| 2026-06-30 | 88.77 | 95.37 | 88.72 | 94.54 | 19,324,739 | +6.74% |
| 2026-06-29 | 90.195 | 90.91 | 86.47 | 88.57 | 20,489,658 | -2.29% |
| 2026-06-26 | 98.29 | 98.475 | 89.24 | 90.65 | 44,223,501 | -23.66% |
| 2026-06-25 | 121 | 121.3 | 112.16 | 118.74 | 8,602,838 | +2.59% |
| 2026-06-24 | 117.135 | 117.28 | 111.21 | 115.74 | 8,371,108 | -1.13% |
| 2026-06-23 | 123.235 | 124.05 | 116.27 | 117.06 | 15,490,004 | -11.01% |
| 2026-06-22 | 125.58 | 132.423 | 125.19 | 131.55 | 12,044,310 | +8.16% |
| 2026-06-18 | 117.89 | 122.18 | 117.575 | 121.62 | 19,844,547 | +7.70% |
| 2026-06-17 | 120.235 | 121.31 | 112.8 | 112.92 | 11,303,138 | -4.51% |
| 2026-06-16 | 125.345 | 127.84 | 118.05 | 118.25 | 10,389,844 | -6.08% |
| 2026-06-15 | 123.49 | 126.22 | 121.28 | 125.9 | 11,015,789 | +7.80% |
| 2026-06-12 | 115.96 | 118.585 | 113.99 | 116.79 | 7,351,855 | +0.72% |
| 2026-06-11 | 113.66 | 116.395 | 110.76 | 115.96 | 12,070,113 | +5.26% |
| 2026-06-10 | 115.095 | 115.984 | 108.7 | 110.17 | 14,059,750 | -5.84% |
| 2026-06-09 | 122.21 | 124 | 108.3 | 117 | 16,831,127 | -3.23% |
| 2026-06-08 | 122.57 | 124.53 | 119.83 | 120.9 | 12,140,974 | +3.10% |
| 2026-06-05 | 126.18 | 126.31 | 116.72 | 117.26 | 19,056,593 | -11.05% |
| 2026-06-04 | 127.3 | 134.485 | 124.92 | 131.82 | 10,089,990 | -1.58% |
| 2026-06-03 | 130 | 134.92 | 126.15 | 133.93 | 10,113,633 | +4.11% |
| 2026-06-02 | 125.19 | 130.48 | 123.33 | 128.64 | 10,796,091 | +6.38% |
| 2026-06-01 | 119.385 | 121.05 | 115.81 | 120.92 | 9,129,330 | +0.25% |
| 2026-05-29 | 124.34 | 124.52 | 119.45 | 120.62 | 11,273,804 | -2.55% |
| 2026-05-28 | 125.61 | 125.88 | 119.24 | 123.77 | 8,374,895 | -0.90% |
| 2026-05-27 | 128.935 | 129 | 120.035 | 124.89 | 13,931,700 | -1.66% |
| 2026-05-26 | 122.8 | 129.13 | 121.06 | 127 | 19,250,754 | +9.29% |
| 2026-05-22 | 110.86 | 117.89 | 110.83 | 116.2 | 8,495,759 | +6.01% |
| 2026-05-21 | 109.04 | 109.86 | 107.04 | 109.61 | 6,802,541 | -0.54% |
| 2026-05-20 | 108.04 | 110.8 | 107 | 110.21 | 9,813,394 | +3.95% |
| 2026-05-19 | 105.53 | 109.25 | 104.05 | 106.02 | 11,708,912 | -3.12% |
| 2026-05-18 | 114.19 | 115.67 | 106.4 | 109.43 | 12,432,412 | -3.25% |
| 2026-05-15 | 113.415 | 115.83 | 111.77 | 113.11 | 10,939,856 | -4.44% |
| 2026-05-14 | 115.12 | 119.1 | 112.51 | 118.37 | 11,495,274 | +2.30% |
| 2026-05-13 | 108.9 | 115.99 | 108.06 | 115.71 | 21,549,714 | +11.14% |