Education
About Us
Working with TipRanks
Follow Us
ON Semiconductor (ON)
NASDAQ:ON
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
62.02
63.08
61.84
62.63
62.63
+2.45%
6,955,281
0.78
Jan 26, 2026
61.81
61.82
60.50
61.13
61.13
-1.37%
6,086,827
0.68
Jan 23, 2026
63.63
63.84
60.83
61.98
61.98
-1.73%
6,633,022
0.73
Jan 22, 2026
64.98
65.77
62.67
63.07
63.07
-0.10%
8,657,275
0.95
Jan 21, 2026
61.19
63.84
60.91
63.13
63.13
+5.11%
11,093,990
1.22
Jan 20, 2026
59.34
61.22
59.15
60.06
60.06
-0.45%
6,888,898
0.76
Jan 19, 2026
61.19
61.77
60.23
60.33
60.33
0.00%
0
0.00
Jan 16, 2026
61.19
61.77
60.23
60.33
60.33
+0.08%
6,094,491
0.65
Jan 15, 2026
60.68
61.99
60.24
60.28
60.28
-0.50%
7,065,502
0.76
Jan 14, 2026
59.31
61.20
59.21
60.58
60.58
+1.97%
5,828,961
0.62
Jan 13, 2026
58.80
60.48
58.60
59.41
59.41
+1.12%
6,161,478
0.65
Jan 12, 2026
61.92
61.97
58.19
58.75
58.75
-5.49%
9,511,311
1.00
Jan 09, 2026
61.61
62.77
61.02
62.16
62.16
+2.09%
8,930,418
0.95
Jan 08, 2026
61.18
61.34
59.73
60.89
60.89
-1.62%
10,150,830
1.08
Jan 07, 2026
61.25
62.34
60.50
61.89
61.89
+0.21%
14,419,190
1.55
Jan 06, 2026
61.00
62.77
60.21
61.76
61.76
+5.23%
16,542,221
1.80
Jan 05, 2026
57.52
60.07
57.33
58.69
58.69
+3.51%
10,617,050
1.17
Jan 02, 2026
55.25
57.33
55.17
56.70
56.70
+4.71%
8,044,269
0.88
Dec 31, 2025
54.24
54.60
54.00
54.15
54.15
-0.17%
3,794,197
0.41
Dec 30, 2025
54.34
54.67
54.10
54.24
54.24
+0.41%
3,055,672
0.33
Dec 29, 2025
54.60
55.02
53.50
54.02
54.02
-1.66%
3,665,396
0.39
Dec 26, 2025
55.19
55.61
54.84
54.93
54.93
-0.27%
3,433,877
0.37
Rows: