ON Semiconductor Corporation
ON · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -1.71% | 8.39M |
| Aug 7, 2026 | $80.23 | $81.63 | $79.72 | $81.17 | +3.63% | 9.84M |
| Aug 6, 2026 | $75.87 | $80.42 | $75.69 | $78.33 | +1.85% | 9.41M |
| Aug 5, 2026 | $79.01 | $80.79 | $76.54 | $76.91 | -4.79% | 17.29M |
| Aug 4, 2026 | $84.39 | $84.48 | $79.50 | $80.78 | +0.47% | 24.70M |
| Aug 3, 2026 | $79.85 | $83.66 | $78.91 | $80.40 | -1.48% | 14.93M |
| Jul 31, 2026 | $86.54 | $86.70 | $81.42 | $81.61 | -2.54% | 7.39M |
| Jul 30, 2026 | $82.93 | $84.99 | $81.67 | $83.74 | +6.19% | 10.40M |
| Jul 29, 2026 | $83.03 | $84.60 | $78.81 | $78.86 | -6.55% | 12.20M |
| Jul 28, 2026 | $86.19 | $86.88 | $83.63 | $84.39 | -5.22% | 11.09M |
| Jul 27, 2026 | $87.82 | $89.77 | $84.58 | $89.04 | +2.57% | 8.36M |
| Jul 24, 2026 | $88.49 | $89.63 | $85.83 | $86.81 | -3.68% | 7.35M |
| Jul 23, 2026 | $88.86 | $91.03 | $87.71 | $90.13 | -2.38% | 8.77M |
| Jul 22, 2026 | $89.90 | $94.26 | $89.31 | $92.33 | +1.39% | 6.51M |
| Jul 21, 2026 | $91.05 | $91.59 | $88.43 | $91.06 | +5.03% | 7.85M |
| Jul 20, 2026 | $89.88 | $89.99 | $86.50 | $86.70 | -0.77% | 5.60M |
| Jul 17, 2026 | $84.42 | $90.00 | $83.35 | $87.37 | -0.85% | 9.94M |
| Jul 16, 2026 | $88.95 | $90.17 | $86.55 | $88.12 | -4.78% | 9.49M |
| Jul 15, 2026 | $94.56 | $94.88 | $90.45 | $92.54 | -1.27% | 11.38M |
| Jul 14, 2026 | $95.44 | $95.49 | $91.82 | $93.73 | +3.72% | 7.63M |
| Jul 13, 2026 | $92.99 | $92.99 | $90.09 | $90.37 | -5.83% | 9.57M |
| Jul 10, 2026 | $96.32 | $96.80 | $94.29 | $95.96 | -1.95% | 6.04M |
| Jul 9, 2026 | $98.00 | $102.64 | $97.68 | $97.87 | +4.35% | 13.03M |
| Jul 8, 2026 | $90.61 | $94.17 | $89.54 | $93.79 | +2.95% | 12.17M |
| Jul 7, 2026 | $90.31 | $92.06 | $87.96 | $91.10 | -3.79% | 11.80M |
| Jul 6, 2026 | $93.02 | $98.67 | $93.00 | $94.69 | +3.80% | 9.91M |
| Jul 2, 2026 | $94.75 | $98.21 | $89.25 | $91.22 | -3.60% | 16.10M |
| Jul 1, 2026 | $92.00 | $96.83 | $91.65 | $94.63 | +0.10% | 16.68M |
| Jun 30, 2026 | $88.77 | $95.37 | $88.72 | $94.54 | +6.74% | 19.32M |
| Jun 29, 2026 | $90.20 | $90.91 | $86.47 | $88.57 | -2.29% | 20.49M |
| Jun 26, 2026 | $98.29 | $98.48 | $89.24 | $90.65 | -23.66% | 44.22M |
| Jun 25, 2026 | $121.00 | $121.30 | $112.16 | $118.74 | +2.59% | 8.60M |
| Jun 24, 2026 | $117.14 | $117.28 | $111.21 | $115.74 | -1.13% | 8.37M |
| Jun 23, 2026 | $123.24 | $124.05 | $116.27 | $117.06 | -11.01% | 15.49M |
| Jun 22, 2026 | $125.58 | $132.42 | $125.19 | $131.55 | +8.16% | 12.04M |
| Jun 18, 2026 | $117.89 | $122.18 | $117.58 | $121.62 | +7.70% | 19.84M |
| Jun 17, 2026 | $120.24 | $121.31 | $112.80 | $112.92 | — | 11.30M |
