ON Semiconductor Corporation (ON)
NASDAQ:ON
Want to see ON full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 19, 2026
105.53
109.25
104.05
106.02
106.02
-3.12%
11,708,910
1.22
May 18, 2026
114.19
115.67
106.40
109.43
109.43
-3.25%
12,432,410
1.31
May 15, 2026
113.42
115.83
111.77
113.11
113.11
-4.44%
10,939,860
1.16
May 14, 2026
115.12
119.10
112.51
118.37
118.37
+2.30%
11,495,270
1.24
May 13, 2026
108.90
115.99
108.06
115.71
115.71
+11.14%
21,549,711
2.37
May 12, 2026
104.82
105.00
98.66
104.11
104.11
-2.92%
9,865,642
1.08
May 11, 2026
102.73
107.25
102.48
107.24
107.24
+3.91%
9,681,716
1.06
May 08, 2026
101.99
103.31
100.73
103.20
103.20
+2.57%
10,763,060
1.16
May 07, 2026
105.27
105.50
99.73
100.61
100.61
-4.88%
19,234,109
2.09
May 06, 2026
102.62
105.90
100.06
105.77
105.77
+3.02%
21,980,801
2.42
May 05, 2026
97.65
105.81
96.08
102.67
102.67
+0.62%
22,723,961
2.56
May 04, 2026
104.89
105.00
101.49
102.04
102.04
-0.96%
17,002,180
1.92
May 01, 2026
100.89
103.32
99.70
103.03
103.03
+2.20%
9,699,504
1.09
Apr 30, 2026
100.22
101.69
98.54
100.81
100.81
+1.97%
9,532,655
1.08
Apr 29, 2026
99.56
101.26
97.34
98.86
98.86
+5.96%
12,950,090
1.46
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
1.53
Mar 30, 2026
58.62
59.44
55.03
55.66
55.66
-4.61%
8,398,489
1.02
Mar 27, 2026
61.39
61.39
57.94
58.35
58.35
-4.14%
7,130,390
0.87
Mar 26, 2026
61.80
62.57
60.57
60.87
60.87
-3.53%
7,459,281
0.92
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
0.85
Mar 23, 2026
60.81
61.64
59.68
59.89
59.89
+1.06%
5,352,973
0.67
Mar 20, 2026
59.26
60.34
58.28
59.26
59.26
-0.05%
12,538,520
1.60
Mar 19, 2026
59.00
60.51
58.50
59.29
59.29
-1.94%
7,552,660
0.96
Mar 18, 2026
60.79
61.82
60.41
60.46
60.46
-0.85%
5,062,960
0.60
Mar 17, 2026
60.39
61.34
60.18
60.98
60.98
+1.84%
4,800,238
0.56
Mar 16, 2026
59.92
60.85
59.42
59.88
59.88
+2.27%
6,514,527
0.76
Mar 13, 2026
58.38
59.55
57.68
58.55
58.55
+1.49%
7,555,780
0.88
Mar 12, 2026
58.24
58.93
57.36
57.69
57.69
-2.62%
6,692,665
0.78
Mar 11, 2026
59.65
60.63
58.65
59.24
59.24
-0.59%
4,225,604
0.48
Rows: