ON Semiconductor (ON)
NASDAQ:ON
Want to see ON full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 28, 2026
95.01
96.78
92.44
93.30
93.30
-4.83%
11,512,600
1.31
Apr 27, 2026
98.13
99.62
96.39
98.04
98.04
-0.37%
9,898,487
1.12
Apr 24, 2026
99.23
100.30
95.95
98.40
98.40
+0.63%
13,371,110
1.53
Apr 23, 2026
92.81
99.19
92.50
97.78
97.78
+9.88%
20,863,900
2.45
Apr 22, 2026
88.72
89.69
87.02
88.99
88.99
+2.39%
11,538,790
1.37
Apr 21, 2026
85.72
87.51
84.75
86.91
86.91
+1.58%
10,035,830
1.19
Apr 20, 2026
82.67
85.59
81.64
85.56
85.56
+3.07%
9,539,218
1.13
Apr 17, 2026
80.34
83.52
79.78
83.01
83.01
+3.85%
15,737,830
1.90
Apr 16, 2026
74.37
80.50
73.98
79.93
79.93
+10.35%
19,322,721
2.42
Apr 15, 2026
71.64
72.55
71.09
72.43
72.43
+0.53%
6,025,398
0.75
Apr 14, 2026
71.74
72.53
70.81
72.05
72.05
+1.45%
7,271,753
0.91
Apr 13, 2026
70.30
71.31
68.81
71.02
71.02
+3.45%
7,823,533
0.98
Apr 10, 2026
69.14
70.11
68.14
68.65
68.65
+0.23%
6,275,757
0.79
Apr 09, 2026
68.48
69.07
67.90
68.49
68.49
+0.16%
5,812,381
0.73
Apr 08, 2026
67.50
68.52
66.38
68.38
68.38
+7.20%
9,759,104
1.22
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
Rows: