ON Stock Price
$73.12CurrentAs of:
ON Close Price
$149.89-$15.05 2000-05-052026-10-20
Source: Stock Alarm market data pipeline (FMP). Daily history. Dates identify market observations.
ON stock price history
Historical closing price. The available daily history series contains 2577 observations from May 5, 2000 to Oct 20, 2026.
ON Semiconductor Stock Price — Daily history| Date | Stock Price |
|---|
| 73 |
| 73 |
| 72 |
| 74 |
| 73 |
| 77 |
| 76 |
| 77 |
| 77 |
| 81 |
| 83 |
| 86 |
| 86 |
| 85 |
| 80 |
| 77 |
| 76 |
| 76 |
| 77 |
| 73 |
| 74 |
| 73 |
| 72 |
| 70 |
| 68 |
| 67 |
| 73 |
| 72 |
| 76 |
| 70 |
| 71 |
| 71 |
| 74 |
| 74 |
| 72 |
| 73 |
| 74 |
| 72 |
| 74 |
| 73 |
| 73 |
| 72 |
| 74 |
| 75 |
| 77 |
| 79 |
| 83 |
| 83 |
| 82 |
| 83 |
| 81 |
| 80 |
| 81 |
| 78 |
| 77 |
| 81 |
| 80 |
| 82 |
| 79 |
| 84 |
| 87 |
| 90 |
| 90 |
| 90 |
| 91 |
| 87 |
| 87 |
| 88 |
| 93 |
| 94 |
| 94 |
| 94 |
| 91 |
| 96 |
| 98 |
| 94 |
| 91 |
| 95 |
| 91 |
| 95 |
| 95 |
| 89 |
| 119 |
| 91 |
| 119 |
| 116 |
| 117 |
| 132 |
| 113 |
| 122 |
| 113 |
| 118 |
| 126 |
| 117 |
| 116 |
| 110 |
| 117 |
| 121 |
| 117 |
| 132 |
