ON Semiconductor Corporation (ON)
NASDAQ:ON
Want to see ON full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
98.29
98.48
89.24
90.65
90.65
-23.66%
44,223,500
3.84
Jun 25, 2026
121.00
121.30
112.16
118.74
118.74
+2.59%
8,602,838
0.75
Jun 24, 2026
117.14
117.28
111.21
115.74
115.74
-1.13%
8,371,108
0.73
Jun 23, 2026
123.24
124.05
116.27
117.06
117.06
-11.01%
15,490,000
1.37
Jun 22, 2026
125.58
132.42
125.19
131.55
131.55
+8.16%
12,044,310
1.07
Jun 18, 2026
117.89
122.18
117.58
121.62
121.62
+7.70%
19,833,230
1.79
Jun 17, 2026
120.24
121.31
112.80
112.92
112.92
-4.51%
11,303,140
1.02
Jun 16, 2026
125.35
127.84
118.05
118.25
118.25
-6.08%
10,382,330
0.95
Jun 15, 2026
123.49
126.22
121.28
125.90
125.90
+7.80%
11,007,970
1.01
Jun 12, 2026
115.96
118.59
113.99
116.79
116.79
+0.72%
7,348,250
0.68
Jun 11, 2026
113.66
116.40
110.76
115.96
115.96
+5.26%
12,070,110
1.12
Jun 10, 2026
115.10
115.98
108.70
110.17
110.17
-5.84%
14,059,750
1.32
Jun 09, 2026
122.21
124.00
108.30
117.00
117.00
-3.23%
16,828,240
1.61
Jun 08, 2026
122.57
124.53
119.83
120.90
120.90
+3.10%
12,140,970
1.17
Jun 05, 2026
126.18
126.31
116.72
117.26
117.26
-11.05%
19,056,590
1.86
Jun 04, 2026
127.30
134.49
124.92
131.82
131.82
-1.58%
10,080,240
0.98
Jun 03, 2026
130.00
134.92
126.15
133.93
133.93
+4.11%
10,113,630
0.99
Jun 02, 2026
125.19
130.48
123.33
128.64
128.64
+6.38%
10,760,840
1.06
Jun 01, 2026
119.39
121.05
115.81
120.92
120.92
+0.25%
9,120,988
0.90
May 29, 2026
124.34
124.52
119.45
120.62
120.62
-2.55%
11,273,800
1.12
May 28, 2026
125.61
125.88
119.24
123.77
123.77
-0.90%
8,374,895
0.83
May 27, 2026
128.94
129.00
120.04
124.89
124.89
-1.66%
13,931,700
1.40
May 26, 2026
122.80
129.13
121.06
127.00
127.00
+9.29%
19,250,750
1.97
May 22, 2026
110.86
117.89
110.83
116.20
116.20
+6.01%
8,495,759
0.87
May 21, 2026
109.04
109.86
107.04
109.61
109.61
-0.54%
6,802,541
0.70
May 20, 2026
108.04
110.80
107.00
110.21
110.21
+3.95%
9,813,394
1.02
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
Rows: