Education
About Us
Working with TipRanks
Follow Us
ON Semiconductor (ON)
NASDAQ:ON
Time Period
1Y
Events
Historical Prices
Rows:
Dec 17, 2025
54.54
55.18
53.12
53.33
53.33
-2.25%
7,931,339
0.88
Dec 16, 2025
54.95
55.02
53.10
54.56
54.56
-0.96%
7,916,975
0.88
Dec 15, 2025
55.18
55.36
54.35
55.09
55.09
+0.24%
8,070,937
0.90
Dec 12, 2025
56.04
56.77
54.67
54.96
54.96
-1.80%
11,624,240
1.29
Dec 11, 2025
55.00
56.32
54.88
55.97
55.97
+1.58%
7,069,924
0.79
Dec 10, 2025
55.05
56.02
54.40
55.10
55.10
-0.24%
7,466,546
0.84
Dec 09, 2025
55.61
56.25
55.15
55.23
55.23
-2.04%
5,893,599
0.66
Dec 08, 2025
55.14
56.70
55.14
56.38
56.38
+3.00%
7,223,990
0.81
Dec 05, 2025
55.17
56.12
54.67
54.74
54.74
-0.09%
7,168,537
0.81
Dec 04, 2025
56.95
57.04
54.34
54.79
54.79
-4.13%
11,174,530
1.27
Dec 03, 2025
51.58
57.52
51.49
57.15
57.15
+11.01%
13,562,470
1.56
Dec 02, 2025
50.58
51.98
49.13
51.48
51.48
+2.08%
11,945,020
1.38
Dec 01, 2025
49.49
51.33
49.26
50.43
50.43
+0.38%
6,458,862
0.75
Nov 28, 2025
49.90
50.47
49.48
50.24
50.24
+1.21%
3,635,812
0.42
Nov 26, 2025
48.30
50.33
48.20
49.64
49.64
+2.75%
8,294,569
0.95
Nov 25, 2025
47.46
48.71
47.06
48.31
48.31
+1.94%
6,389,990
0.74
Nov 24, 2025
47.19
47.98
46.68
47.39
47.39
+1.48%
12,237,870
1.43
Nov 21, 2025
45.17
47.66
44.56
46.70
46.70
+4.01%
14,423,210
1.71
Nov 20, 2025
46.49
47.15
44.69
44.90
44.90
-2.65%
10,385,640
1.23
Nov 19, 2025
47.16
47.73
45.96
46.12
46.12
+1.23%
11,871,310
1.43
Nov 18, 2025
45.58
46.04
44.85
45.56
45.56
-1.00%
7,133,089
0.85
Nov 17, 2025
46.53
47.29
45.37
46.02
46.02
-1.92%
7,960,975
0.96
Nov 14, 2025
47.07
48.40
46.51
46.92
46.92
-2.51%
5,565,313
0.67
Nov 13, 2025
48.86
50.32
47.44
48.13
48.13
-2.31%
8,318,335
1.00
Nov 12, 2025
49.24
50.01
48.56
49.27
49.27
+1.73%
6,493,411
0.78
Nov 11, 2025
48.56
48.95
47.85
48.43
48.43
-0.23%
5,535,080
0.66
Nov 10, 2025
49.05
49.19
47.75
48.54
48.54
+1.48%
6,228,514
0.73
Nov 07, 2025
47.99
48.34
46.31
47.83
47.83
-1.99%
10,824,470
1.28
Nov 06, 2025
49.98
50.57
47.77
48.80
48.80
-2.56%
9,214,504
1.09
Nov 05, 2025
48.85
51.18
48.54
50.08
50.08
+3.73%
8,948,689
1.06
Nov 04, 2025
50.30
51.17
47.87
48.28
48.28
-4.32%
12,690,160
1.51
Nov 03, 2025
49.53
52.26
47.99
50.46
50.46
+0.76%
18,062,240
2.16
Oct 31, 2025
51.00
51.75
49.95
50.08
50.08
-1.51%
11,626,540
1.34
Oct 30, 2025
51.18
51.88
50.83
50.85
50.85
-1.07%
9,128,749
1.04
Oct 29, 2025
52.30
52.55
51.03
51.40
51.40
-0.77%
9,850,264
1.12
Oct 28, 2025
52.50
52.58
51.10
51.80
51.80
-1.67%
6,840,334
0.78
Oct 27, 2025
51.84
54.68
51.61
52.68
52.68
+3.88%
9,283,479
1.06
Oct 24, 2025
52.50
52.62
50.67
50.71
50.71
-2.07%
8,634,418
0.98
Oct 23, 2025
50.36
52.66
50.23
51.78
51.78
-0.29%
12,574,100
1.44
Oct 22, 2025
53.19
54.52
51.66
51.93
51.93
-5.72%
11,598,910
1.32
Oct 21, 2025
54.70
55.50
53.42
55.08
55.08
+0.35%
9,780,731
1.10
Oct 20, 2025
53.35
55.99
53.10
54.89
54.89
+4.49%
9,624,291
1.08
Oct 17, 2025
52.97
53.07
51.22
52.53
52.53
-0.83%
8,037,839
0.90
Oct 16, 2025
50.97
53.16
50.70
52.97
52.97
+5.18%
11,164,720
1.26
Oct 15, 2025
50.62
51.47
49.39
50.36
50.36
+1.66%
6,547,768
0.74
Oct 14, 2025
48.74
51.19
48.68
49.54
49.54
-1.14%
7,921,571
0.90
Oct 13, 2025
47.90
50.66
47.60
50.11
50.11
+9.55%
11,877,060
1.36
Oct 10, 2025
50.00
50.49
45.64
45.74
45.74
-8.47%
13,823,830
1.60
Oct 09, 2025
50.88
51.15
49.12
49.97
49.97
-1.79%
5,385,608
0.62
Oct 08, 2025
48.44
51.26
48.27
50.88
50.88
+5.63%
8,823,399
1.02
Rows: