ON Semiconductor Corporation (ON)
NASDAQ:ON
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
63.25
64.00
61.91
63.79
63.79
+0.47%
5,490,322
0.68
Apr 06, 2026
62.92
64.62
62.56
63.49
63.49
+2.09%
5,306,316
0.65
Apr 03, 2026
59.78
62.48
59.72
62.19
62.19
0.00%
0
0.00
Apr 02, 2026
59.78
62.48
59.72
62.19
62.19
-0.02%
7,072,318
0.83
Apr 01, 2026
62.78
63.69
61.96
62.20
62.20
+0.45%
6,716,169
0.79
Mar 31, 2026
57.33
62.16
57.00
61.92
61.92
+11.25%
12,771,740
1.52
Mar 30, 2026
58.62
59.44
55.03
55.66
55.66
-4.61%
8,398,489
1.01
Mar 27, 2026
61.39
61.39
57.94
58.35
58.35
-4.14%
7,130,390
0.86
Mar 26, 2026
61.80
62.57
60.57
60.87
60.87
-3.53%
7,459,281
0.91
Mar 25, 2026
63.88
64.35
62.71
63.10
63.10
+1.22%
5,524,655
0.68
Mar 24, 2026
59.04
63.07
59.04
62.34
62.34
+4.09%
6,823,071
0.84
Mar 23, 2026
60.81
61.64
59.68
59.89
59.89
+1.06%
5,352,973
0.66
Mar 20, 2026
59.26
60.34
58.28
59.26
59.26
-0.05%
12,538,520
1.45
Mar 19, 2026
59.00
60.51
58.50
59.29
59.29
-1.94%
7,552,660
0.87
Mar 18, 2026
60.79
61.82
60.41
60.46
60.46
-0.85%
5,062,960
0.58
Mar 17, 2026
60.39
61.34
60.18
60.98
60.98
+1.84%
4,800,238
0.55
Mar 16, 2026
59.92
60.85
59.42
59.88
59.88
+2.27%
6,514,527
0.74
Mar 13, 2026
58.38
59.55
57.68
58.55
58.55
+1.49%
7,555,780
0.85
Mar 12, 2026
58.24
58.93
57.36
57.69
57.69
-2.62%
6,692,665
0.75
Mar 11, 2026
59.65
60.63
58.65
59.24
59.24
-0.59%
4,225,604
0.47
Mar 10, 2026
59.25
60.98
58.58
59.59
59.59
+0.61%
7,497,568
0.84
Mar 09, 2026
55.97
59.32
54.99
59.23
59.23
+4.15%
9,873,104
1.11
Mar 06, 2026
58.49
58.99
56.62
56.87
56.87
-6.54%
10,650,790
1.21
Mar 05, 2026
61.32
62.43
59.59
60.85
60.85
-2.69%
8,136,630
0.92
Mar 04, 2026
64.50
64.63
62.17
62.53
62.53
-1.40%
7,496,795
0.84
Mar 03, 2026
63.79
64.45
62.38
63.42
63.42
-4.60%
8,581,342
0.95
Mar 02, 2026
65.12
66.48
63.96
66.48
66.48
0.00%
5,623,985
0.62
Feb 27, 2026
66.87
67.32
65.56
66.48
66.48
-2.46%
9,310,386
1.04
Feb 26, 2026
69.80
69.83
67.03
68.16
68.16
-2.18%
7,911,193
0.88
Feb 25, 2026
71.28
72.10
69.38
69.68
69.68
-0.50%
7,332,040
0.82
Feb 24, 2026
69.99
72.02
69.04
70.03
70.03
+0.81%
5,699,585
0.63
Feb 23, 2026
68.95
70.20
68.04
69.47
69.47
+0.52%
4,620,366
0.50
Feb 20, 2026
67.79
69.70
67.61
69.11
69.11
+1.50%
5,272,520
0.57
Feb 19, 2026
69.81
70.22
67.02
68.09
68.09
-3.64%
7,998,283
0.86
Feb 18, 2026
73.56
73.76
70.02
70.66
70.66
-1.81%
8,957,063
0.96
Feb 17, 2026
72.11
73.10
70.75
71.96
71.96
-0.35%
6,671,984
0.71
Feb 16, 2026
70.28
72.27
69.49
72.21
72.21
0.00%
0
0.00
Feb 13, 2026
70.28
72.27
69.49
72.21
72.21
+2.24%
9,388,119
1.00
Feb 12, 2026
71.05
73.63
70.17
70.63
70.63
-0.77%
12,949,590
1.39
Feb 11, 2026
69.24
71.68
68.75
71.18
71.18
+9.34%
12,273,010
1.33
Feb 10, 2026
64.74
68.80
64.15
67.38
67.38
+3.50%
19,279,260
2.14
Feb 09, 2026
64.82
65.92
64.62
65.10
65.10
-0.15%
13,056,140
1.46
Feb 06, 2026
64.21
65.45
63.31
65.20
65.20
+3.33%
13,001,360
1.46
Feb 05, 2026
61.44
63.14
60.85
63.10
63.10
+1.68%
10,668,410
1.20
Feb 04, 2026
59.00
62.73
58.74
62.06
62.06
+4.43%
14,992,400
1.70
Feb 03, 2026
60.85
61.18
57.59
59.43
59.43
-3.41%
11,065,070
1.24
Feb 02, 2026
59.77
62.33
59.60
61.53
61.53
+2.74%
7,687,103
0.85
Jan 30, 2026
61.61
62.25
59.08
59.89
59.89
-3.71%
13,349,860
1.49
Jan 29, 2026
63.75
64.16
61.31
62.20
62.20
-4.20%
9,636,716
1.08
Jan 28, 2026
64.78
66.86
64.26
64.93
64.93
+3.67%
11,504,020
1.30
Rows: