ON Semiconductor CorporationONNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $65.12 | $66.48 | $63.96 | $66.48 | 5.61M |
| 2/27/2026 | $66.87 | $67.32 | $65.56 | $66.48 | 9.31M |
| 2/26/2026 | $69.80 | $69.83 | $67.03 | $68.16 | 7.91M |
| 2/25/2026 | $71.28 | $72.10 | $69.38 | $69.68 | 7.33M |
| 2/24/2026 | $69.99 | $72.02 | $69.04 | $70.03 | 5.70M |
| 2/23/2026 | $68.95 | $70.20 | $68.04 | $69.47 | 4.62M |
| 2/20/2026 | $67.79 | $69.70 | $67.61 | $69.11 | 5.27M |
| 2/19/2026 | $69.81 | $70.22 | $67.02 | $68.09 | 8.00M |
| 2/18/2026 | $73.56 | $73.76 | $70.02 | $70.66 | 8.96M |
| 2/17/2026 | $72.11 | $73.10 | $70.75 | $71.96 | 6.67M |
| 2/13/2026 | $70.28 | $72.27 | $69.49 | $72.21 | 9.39M |
| 2/12/2026 | $71.05 | $73.63 | $70.17 | $70.63 | 12.95M |
| 2/11/2026 | $69.24 | $71.68 | $68.75 | $71.18 | 12.27M |
| 2/10/2026 | $64.74 | $68.80 | $64.15 | $67.38 | 19.28M |
| 2/9/2026 | $64.82 | $65.92 | $64.62 | $65.10 | 13.06M |
| 2/6/2026 | $64.21 | $65.45 | $63.31 | $65.20 | 13.00M |
| 2/5/2026 | $61.44 | $63.14 | $60.85 | $63.10 | 10.67M |
| 2/4/2026 | $59.00 | $62.73 | $58.74 | $62.06 | 14.99M |
| 2/3/2026 | $60.85 | $61.18 | $57.59 | $59.43 | 11.07M |
| 2/2/2026 | $59.77 | $62.33 | $59.60 | $61.53 | 7.69M |
| 1/30/2026 | $61.61 | $62.25 | $59.08 | $59.89 | 13.35M |
| 1/29/2026 | $63.75 | $64.16 | $61.31 | $62.20 | 9.64M |
| 1/28/2026 | $64.78 | $66.86 | $64.26 | $64.93 | 11.50M |
| 1/27/2026 | $62.02 | $63.08 | $61.84 | $62.63 | 6.96M |
| 1/26/2026 | $61.81 | $61.82 | $60.50 | $61.13 | 6.09M |
| 1/23/2026 | $63.63 | $63.84 | $60.83 | $61.98 | 6.63M |
| 1/22/2026 | $64.98 | $65.77 | $62.67 | $63.07 | 8.66M |
| 1/21/2026 | $61.19 | $63.84 | $60.91 | $63.13 | 11.09M |
| 1/20/2026 | $59.34 | $61.22 | $59.15 | $60.06 | 6.89M |
| 1/16/2026 | $61.19 | $61.77 | $60.23 | $60.33 | 6.09M |
| 1/15/2026 | $60.68 | $61.99 | $60.24 | $60.28 | 7.07M |
| 1/14/2026 | $59.31 | $61.20 | $59.21 | $60.58 | 5.83M |
| 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 |