ON Semiconductor CorporationONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $58.80 | $60.48 | $58.60 | $59.41 | 6.16M |
| 1/12/2026 | $61.92 | $61.97 | $58.19 | $58.75 | 9.51M |
| 1/9/2026 | $61.61 | $62.77 | $61.02 | $62.16 | 8.93M |
| 1/8/2026 | $61.18 | $61.34 | $59.73 | $60.89 | 10.15M |
| 1/7/2026 | $61.25 | $62.34 | $60.50 | $61.89 | 14.42M |
| 1/6/2026 | $61.00 | $62.77 | $60.21 | $61.76 | 16.54M |
| 1/5/2026 | $57.52 | $60.07 | $57.33 | $58.69 | 10.62M |
| 1/2/2026 | $55.25 | $57.33 | $55.17 | $56.70 | 8.04M |
| 12/31/2025 | $54.24 | $54.60 | $54.00 | $54.15 | 3.79M |
| 12/30/2025 | $54.34 | $54.67 | $54.10 | $54.24 | 3.06M |
| 12/29/2025 | $54.60 | $55.02 | $53.50 | $54.02 | 3.67M |
| 12/26/2025 | $55.19 | $55.61 | $54.84 | $54.93 | 3.43M |
| 12/24/2025 | $55.79 | $55.96 | $54.87 | $55.08 | 2.08M |
| 12/23/2025 | $56.00 | $56.49 | $55.12 | $55.69 | 4.94M |
| 12/22/2025 | $55.66 | $56.40 | $55.13 | $56.37 | 7.43M |
| 12/19/2025 | $54.50 | $55.30 | $54.37 | $55.21 | 45.46M |
| 12/18/2025 | $54.97 | $55.31 | $54.14 | $54.34 | 9.96M |
| 12/17/2025 | $54.54 | $55.18 | $53.12 | $53.33 | 7.93M |
| 12/16/2025 | $54.95 | $55.02 | $53.10 | $54.56 | 7.92M |
| 12/15/2025 | $55.18 | $55.36 | $54.35 | $55.09 | 8.07M |
| 12/12/2025 | $56.04 | $56.77 | $54.67 | $54.96 | 11.62M |
| 12/11/2025 | $55.00 | $56.32 | $54.88 | $55.97 | 7.07M |
| 12/10/2025 | $55.05 | $56.02 | $54.40 | $55.10 | 7.47M |
| 12/9/2025 | $55.61 | $56.25 | $55.15 | $55.23 | 5.89M |
| 12/8/2025 | $55.14 | $56.70 | $55.14 | $56.38 | 7.22M |
| 12/5/2025 | $55.17 | $56.12 | $54.67 | $54.74 | 7.17M |
| 12/4/2025 | $56.95 | $57.04 | $54.34 | $54.79 | 11.17M |
| 12/3/2025 | $51.58 | $57.52 | $51.49 | $57.15 | 13.56M |
| 12/2/2025 | $50.58 | $51.98 | $49.13 | $51.48 | 11.95M |
| 12/1/2025 | $49.49 | $51.33 | $49.26 | $50.43 | 6.46M |
| 11/28/2025 | $49.90 | $50.47 | $49.48 | $50.24 | 3.64M |
| 11/26/2025 | $48.30 | $50.33 | $48.20 | $49.64 | 8.29M |
| 11/25/2025 | $47.46 | $48.71 | $47.06 | $48.31 | 6.39M |
| 11/24/2025 | $47.19 | $47.98 | $46.68 | $47.39 | 12.24M |
| 11/21/2025 | $45.17 | $47.66 | $44.56 | $46.70 | 14.42M |
| 11/20/2025 | $46.49 | $47.15 | $44.69 | $44.90 | 10.39M |
| 11/19/2025 | $47.16 | $47.73 | $45.96 | $46.12 | 11.87M |
| 11/18/2025 | $45.58 | $46.04 | $44.85 | $45.56 | 7.13M |
| 11/17/2025 | $46.53 | $47.29 | $45.37 | $46.02 | 7.96M |
| 11/14/2025 | $47.07 | $48.40 | $46.51 | $46.92 | 5.57M |
| 11/13/2025 | $48.86 | $50.32 | $47.44 | $48.13 | 8.32M |
| 11/12/2025 | $49.24 | $50.01 | $48.56 | $49.27 | 6.49M |
| 11/11/2025 | $48.56 | $48.95 | $47.85 | $48.43 | 5.54M |
| 11/10/2025 | $49.05 | $49.19 | $47.75 | $48.54 | 6.23M |
| 11/7/2025 | $47.99 | $48.34 | $46.31 | $47.83 | 10.82M |
| 11/6/2025 | $49.98 | $50.57 | $47.77 | $48.80 | 9.21M |
| 11/5/2025 | $48.85 | $51.18 | $48.54 | $50.08 | 8.95M |
| 11/4/2025 | $50.30 | $51.17 | $47.87 | $48.28 | 12.69M |
| 11/3/2025 | $49.53 | $52.26 | $47.99 | $50.46 | 18.06M |
| 10/31/2025 | $51.00 | $51.75 | $49.95 | $50.08 | 11.64M |
| 10/30/2025 | $51.18 | $51.88 | $50.83 | $50.85 | 9.14M |
| 10/29/2025 | $52.30 | $52.55 | $51.03 | $51.40 | 9.86M |
| 10/28/2025 | $52.50 | $52.58 | $51.10 | $51.80 | 6.84M |
| 10/27/2025 | $51.84 | $54.68 | $51.61 | $52.68 | 9.29M |
| 10/24/2025 | $52.50 | $52.62 | $50.67 | $50.71 | 8.63M |
| 10/23/2025 | $50.36 | $52.66 | $50.23 | $51.78 | 12.57M |
| 10/22/2025 | $53.19 | $54.52 | $51.66 | $51.93 | 11.60M |
| 10/21/2025 | $54.70 | $55.50 | $53.42 | $55.08 | 9.78M |
| 10/20/2025 | $53.35 | $55.99 | $53.10 | $54.89 | 9.63M |
| 10/17/2025 | $52.97 | $53.07 | $51.22 | $52.53 | 8.04M |
| 10/16/2025 | $50.97 | $53.16 | $50.70 | $52.97 | 11.16M |