ON Semiconductor Corporation
ON · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $72.22 | $74.77 | $69.88 | $70.11 | -2.18% | 12.56M |
| Oct 30, 2026 | $72.67 | $72.77 | $69.64 | $71.67 | -4.74% | 16.57M |
| Oct 29, 2026 | $74.68 | $75.96 | $73.80 | $75.24 | -0.52% | 8.53M |
| Oct 28, 2026 | $76.60 | $77.07 | $74.41 | $75.63 | -3.86% | 11.18M |
| Oct 27, 2026 | $75.37 | $79.29 | $74.95 | $78.67 | +6.22% | 9.49M |
| Oct 26, 2026 | $72.50 | $74.93 | $72.22 | $74.06 | +2.51% | 8.54M |
| Oct 23, 2026 | $72.56 | $73.28 | $71.76 | $72.25 | -1.34% | 8.16M |
| Oct 22, 2026 | $75.22 | $75.46 | $72.43 | $73.23 | -4.82% | 12.51M |
| Oct 21, 2026 | $76.40 | $77.69 | $74.95 | $76.94 | +1.75% | 8.34M |
| Oct 20, 2026 | $72.02 | $76.27 | $71.39 | $75.62 | +3.42% | 9.02M |
| Oct 19, 2026 | $72.97 | $74.16 | $71.27 | $73.12 | +1.53% | 8.01M |
| Oct 16, 2026 | $72.71 | $75.07 | $71.74 | $72.02 | -2.28% | 9.22M |
| Oct 15, 2026 | $71.11 | $74.37 | $71.00 | $73.70 | +0.46% | 11.03M |
| Oct 14, 2026 | $74.83 | $76.05 | $71.84 | $73.36 | -4.34% | 12.08M |
| Oct 13, 2026 | $74.85 | $76.75 | $74.27 | $76.69 | +0.91% | 7.15M |
| Oct 12, 2026 | $76.88 | $77.27 | $75.94 | $76.00 | -1.97% | 7.56M |
| Oct 9, 2026 | $81.23 | $81.25 | $75.78 | $77.53 | -2.37% | 10.30M |
| Oct 8, 2026 | $80.47 | $81.60 | $78.54 | $79.41 | -3.76% | 11.65M |
| Oct 7, 2026 | $84.21 | $85.21 | $82.05 | $82.51 | -4.40% | 12.97M |
| Oct 6, 2026 | $86.90 | $86.92 | $85.22 | $86.31 | +0.44% | 8.74M |
| Oct 5, 2026 | $85.10 | $86.33 | $83.90 | $85.93 | +1.23% | 11.34M |
| Oct 2, 2026 | $84.75 | $86.45 | $82.96 | $84.89 | +6.01% | 22.91M |
| Oct 1, 2026 | $76.56 | $80.46 | $76.12 | $80.08 | +4.18% | 10.94M |
| Sep 30, 2026 | $76.50 | $77.20 | $75.37 | $76.87 | +1.21% | 6.87M |
| Sep 29, 2026 | $77.12 | $77.45 | $75.10 | $75.95 | +0.40% | 9.41M |
| Sep 28, 2026 | $77.00 | $77.21 | $74.11 | $75.65 | -2.01% | 10.41M |
| Sep 25, 2026 | $74.27 | $77.68 | $73.66 | $77.20 | +5.54% | 11.20M |
| Sep 24, 2026 | $72.50 | $73.30 | $71.79 | $73.15 | -1.28% | 10.45M |
| Sep 23, 2026 | $73.77 | $74.48 | $72.21 | $74.10 | +0.68% | 9.15M |
| Sep 22, 2026 | $71.75 | $73.83 | $71.18 | $73.60 | +2.62% | 11.96M |
| Sep 21, 2026 | $71.00 | $72.05 | $68.17 | $71.72 | +2.49% | 12.34M |
| Sep 18, 2026 | $70.14 | $70.82 | $68.52 | $69.98 | +2.46% | 20.50M |
| Sep 17, 2026 | $68.13 | $69.80 | $66.05 | $68.30 | +2.55% | 16.66M |
| Sep 16, 2026 | $74.33 | $74.42 | $65.80 | $66.60 | -9.02% | 18.82M |
| Sep 15, 2026 | $73.35 | $74.75 | $71.35 | $73.20 | +2.16% | 12.54M |
| Sep 14, 2026 | $72.38 | $73.14 | $71.46 | $71.65 | -5.90% | 12.42M |
| Sep 11, 2026 | $70.98 | $76.19 | $70.38 | $76.14 | +8.51% | 11.29M |
| Sep 10, 2026 | $69.42 | $70.55 | $68.79 | $70.17 | -1.14% | 7.83M |
| Sep 9, 2026 | $70.83 | $72.45 | $70.54 | $70.98 | -0.14% | 6.51M |
| Sep 8, 2026 | $74.81 | $74.95 | $70.87 | $71.08 | -4.44% | 14.89M |
| Sep 4, 2026 | $75.23 | $75.33 | $73.57 | $74.38 | +0.99% | 10.32M |
| Sep 3, 2026 | $72.19 | $74.31 | $71.36 | $73.65 | +1.81% | 8.14M |
| Sep 2, 2026 | $72.86 | $74.14 | $71.66 | $72.34 | -0.43% | 7.14M |
| Sep 1, 2026 | $72.63 | $73.10 | $71.41 | $72.65 | -1.94% | 7.72M |
| Aug 31, 2026 | $73.55 | $74.98 | $73.35 | $74.09 | +2.04% | 5.79M |
| Aug 28, 2026 | $74.40 | $74.40 | $72.05 | $72.61 | -2.93% | 7.11M |
| Aug 27, 2026 | $74.55 | $74.91 | $73.18 | $74.80 | +2.16% | 6.41M |
| Aug 26, 2026 | $72.56 | $73.83 | $72.39 | $73.22 | +0.98% | 4.35M |
| Aug 25, 2026 | $73.13 | $73.37 | $71.63 | $72.51 | +0.81% | 5.76M |
| Aug 24, 2026 | $73.45 | $73.53 | $70.92 | $71.93 | -3.07% | 8.49M |
| Aug 21, 2026 | $75.27 | $75.67 | $73.52 | $74.21 | -0.67% | 4.53M |
| Aug 20, 2026 | $76.00 | $76.69 | $74.50 | $74.71 | -2.44% | 5.87M |
| Aug 19, 2026 | $80.53 | $81.07 | $76.43 | $76.58 | -3.58% | 8.99M |
| Aug 18, 2026 | $79.99 | $80.90 | $76.96 | $79.42 | -4.75% | 10.81M |
| Aug 17, 2026 | $83.34 | $85.55 | $83.28 | $83.38 | +0.87% | 6.58M |
| Aug 14, 2026 | $81.84 | $83.57 | $81.50 | $82.66 | +1.35% | 4.48M |
| Aug 13, 2026 | $82.88 | $84.50 | $81.30 | $81.56 | -2.11% | 5.79M |
| Aug 12, 2026 | $84.34 | $84.84 | $82.51 | $83.32 | +2.72% | 9.82M |
| Aug 11, 2026 | $81.49 | $82.65 | $80.47 | $81.11 | +1.67% | 5.63M |
| Aug 10, 2026 | $81.50 | $82.51 | $79.72 | $79.78 | — | 8.39M |
