ON Semiconductor Corporation (ON) NASDAQ

58.35

-2.52(-4.14%)

Updated at March 27 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2026	61.39	58.35	58.35	61.39	57.94	7.11M
March 26, 2026	61.8	60.87	60.87	62.57	60.57	7.43M
March 25, 2026	63.88	63.1	63.1	64.35	62.71	5.52M
March 24, 2026	59.04	62.34	62.34	63.07	59.04	6.47M
March 23, 2026	60.81	59.89	59.89	61.64	59.68	5.35M
March 20, 2026	59.26	59.26	59.26	60.34	58.28	12.52M
March 19, 2026	59	59.29	59.29	60.51	58.5	7.55M
March 18, 2026	60.79	60.46	60.46	61.82	60.41	5.06M
March 17, 2026	60.39	60.98	60.98	61.34	60.18	4.53M
March 16, 2026	59.92	59.88	59.88	60.85	59.42	6.51M
March 13, 2026	58.38	58.55	58.55	59.55	57.68	7.56M
March 12, 2026	58.24	57.69	57.69	58.93	57.36	6.69M
March 11, 2026	59.65	59.24	59.24	60.63	58.65	4.23M
March 10, 2026	59.25	59.59	59.59	60.98	58.58	7.49M
March 09, 2026	55.97	59.23	59.23	59.32	54.99	9.87M
March 06, 2026	58.49	56.87	56.87	58.99	56.62	10.65M
March 05, 2026	61.32	60.85	60.85	62.43	59.59	8.14M
March 04, 2026	64.6	62.53	62.53	64.63	62.17	7.49M
March 03, 2026	63.79	63.42	63.42	64.45	62.38	8.58M
March 02, 2026	65.12	66.48	66.48	66.48	63.96	5.62M
February 27, 2026	66.87	66.48	66.48	67.32	65.56	9.31M
February 26, 2026	69.8	68.16	68.16	69.83	67.03	7.91M
February 25, 2026	71.28	69.68	69.68	72.1	69.38	7.33M
February 24, 2026	69.99	70.03	70.03	72.02	69.04	5.7M
February 23, 2026	68.95	69.47	69.47	70.2	68.04	4.62M
February 20, 2026	67.79	69.11	0	69.7	67.61	5.27M
February 19, 2026	69.81	68.09	0	70.22	67.02	8M
February 18, 2026	73.56	70.66	0	73.76	70.02	8.96M
February 17, 2026	72.11	71.96	0	73.1	70.75	6.67M
February 13, 2026	70.28	72.21	0	72.27	69.49	9.39M
February 12, 2026	71.05	70.63	0	73.63	70.17	12.95M
February 11, 2026	69.24	71.18	0	71.68	68.75	12.27M
February 10, 2026	64.74	67.38	0	68.8	64.15	19.28M
February 09, 2026	64.82	65.1	0	65.92	64.62	13.06M
February 06, 2026	64.21	65.2	0	65.45	63.31	13M
February 05, 2026	61.44	63.1	0	63.14	60.85	10.67M
February 04, 2026	59	62.06	0	62.73	58.74	14.99M
February 03, 2026	60.85	59.43	0	61.18	57.59	11.07M
February 02, 2026	59.77	61.53	0	62.33	59.6	7.69M
January 30, 2026	61.61	59.89	0	62.25	59.08	13.35M
January 29, 2026	63.75	62.2	0	64.16	61.31	9.64M
January 28, 2026	64.78	64.93	0	66.86	64.26	11.5M
January 27, 2026	62.02	62.63	0	63.08	61.84	6.96M
January 26, 2026	61.81	61.13	0	61.82	60.5	6.09M
January 23, 2026	63.63	61.98	0	63.84	60.83	6.63M
January 22, 2026	64.98	63.07	0	65.77	62.67	8.66M
January 21, 2026	61.19	63.13	0	63.84	60.91	11.09M
January 20, 2026	59.34	60.06	0	61.22	59.15	6.89M
January 16, 2026	61.19	60.33	0	61.77	60.23	6.09M
January 15, 2026	60.68	60.28	0	61.99	60.24	7.07M
January 14, 2026	59.31	60.58	0	61.2	59.21	5.83M
January 13, 2026	58.8	59.41	0	60.48	58.6	6.16M
January 12, 2026	61.92	58.75	0	61.97	58.19	9.51M
January 09, 2026	61.61	62.16	0	62.77	61.02	8.93M
January 08, 2026	61.18	60.89	0	61.34	59.73	10.15M
January 07, 2026	61.25	61.89	0	62.34	60.5	14.42M
January 06, 2026	61	61.76	0	62.77	60.21	16.54M
January 05, 2026	57.52	58.69	0	60.07	57.33	10.62M
January 02, 2026	55.25	56.7	0	57.33	55.17	8.04M
December 31, 2025	54.24	54.15	0	54.6	54	3.79M