Education
About Us
Working with TipRanks
Follow Us
ON Semiconductor (ON)
NASDAQ:ON
Time Period
1Y
Events
Historical Prices
Rows:
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
Dec 24, 2025
55.79
55.96
54.87
55.08
55.08
-1.10%
2,083,416
0.22
Dec 23, 2025
56.00
56.49
55.12
55.69
55.69
-1.21%
4,941,168
0.52
Dec 22, 2025
55.66
56.40
55.13
56.37
56.37
+2.10%
7,433,044
0.78
Dec 19, 2025
54.50
55.30
54.37
55.21
55.21
+1.60%
45,460,711
5.13
Dec 18, 2025
54.97
55.31
54.14
54.34
54.34
+1.89%
9,963,494
1.11
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
Rows: