ON Semiconductor Corporation - ON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	52.11	51.09	51.09	52.11	50.84	7.57M
August 14, 2025	50.8	51.62	51.62	52.03	49.71	7.11M
August 13, 2025	50.3	51.89	51.89	52.09	50.2	8.74M
August 12, 2025	48.07	50.01	50.01	51.23	48.01	13.41M
August 11, 2025	48	47.1	47.1	49.05	46.98	8.32M
August 08, 2025	47.6	47.66	47.66	48.24	46.93	7.81M
August 07, 2025	47.97	47.59	47.59	48.68	47.28	10.12M
August 06, 2025	46.9	46.98	46.98	47.69	46.35	10.63M
August 05, 2025	48.41	47.24	47.24	48.89	47.16	14.94M
August 04, 2025	54	47.97	47.97	54.84	47.32	30.53M
August 01, 2025	55.68	56.82	56.82	57.41	54.35	14.3M
July 31, 2025	57.17	56.36	56.36	57.94	55.52	10.9M
July 30, 2025	58.79	58.05	58.05	58.88	57.24	7.33M
July 29, 2025	59.5	58.38	58.38	60.37	58.27	9.39M
July 28, 2025	57.46	58.66	58.66	59.28	57.35	9.87M
July 25, 2025	55.74	56.92	56.92	56.97	55.42	8.07M
July 24, 2025	56.06	55.44	55.44	56.28	54.54	16.14M
July 23, 2025	60.13	59.61	59.61	60.57	57.01	16.32M
July 22, 2025	59.79	62.45	62.45	63.63	59.75	11.72M
July 21, 2025	61.27	60.55	60.55	63.03	60.52	7.98M
July 18, 2025	59.74	60.72	60.72	60.93	59.21	5.75M
July 17, 2025	59.31	59.41	59.41	59.67	58.61	5.07M
July 16, 2025	59.08	59.52	59.52	59.62	57.52	6.6M
July 15, 2025	60.25	58.93	58.93	60.58	58.66	7.83M
July 14, 2025	59.13	59.07	59.07	59.64	57.91	6.52M
July 11, 2025	59	59.73	59.73	59.92	58.49	6.35M
July 10, 2025	58.23	59.52	59.52	60.09	57.72	8.44M
July 09, 2025	56.98	57.77	57.77	58.38	56.69	7.05M
July 08, 2025	55.83	57.62	57.62	57.95	55.39	8.98M
July 07, 2025	55.39	54.61	54.61	56.23	54.16	7.83M
July 03, 2025	56.39	56.6	56.6	57.13	55.63	5.57M
July 02, 2025	54.71	55.95	55.95	56.28	53.91	10.34M
July 01, 2025	51.81	53.6	53.6	54.87	51.53	8.77M
June 30, 2025	53.27	52.41	52.41	53.27	52.32	7.1M
June 27, 2025	53.92	52.93	52.93	54.14	52.2	7.9M
June 26, 2025	54.01	53.65	53.65	54.08	53.44	6.88M
June 25, 2025	54.16	53.74	53.74	54.21	52.6	8.29M
June 24, 2025	54.06	54.21	54.21	54.88	53.79	7.44M
June 23, 2025	52.65	53.17	53.17	53.76	51.98	5.67M
June 20, 2025	53.64	52.82	52.82	53.84	52.28	12.89M
June 18, 2025	53.14	52.26	52.26	53.65	51.69	7.18M
June 17, 2025	53.28	52.94	52.94	55.01	52.65	8.78M
June 16, 2025	52.39	53.88	53.88	53.98	52.21	8.44M
June 13, 2025	51.51	51.02	51.02	52.16	50.94	9.66M
June 12, 2025	51.16	52.98	52.98	53.19	51	9.89M
June 11, 2025	54.29	51.78	51.78	54.44	51.13	10.48M
June 10, 2025	52.46	53.8	53.8	54.39	52.27	11.52M
June 09, 2025	50.67	52.38	52.38	52.89	50.67	12.13M
June 06, 2025	50.34	50.17	50.17	51.3	50.05	8.14M
June 05, 2025	50.52	49.54	49.54	51.05	48.94	11.94M
June 04, 2025	48.34	50.28	50.28	51.1	47.72	28.18M
June 03, 2025	42.51	47.37	47.37	47.56	41.88	24.13M
June 02, 2025	41.82	42.54	42.54	42.83	41.49	6.89M
May 30, 2025	42.67	42.02	42.02	42.83	41.63	10.19M
May 29, 2025	43.73	42.94	42.94	44.11	42.61	4.85M
May 28, 2025	43.52	42.85	42.85	43.78	42.66	5.67M
May 27, 2025	42.36	43.4	43.4	43.87	41.77	9.66M
May 23, 2025	40.66	41.27	41.27	41.52	40.62	9.86M
May 22, 2025	44.5	42.29	42.29	44.58	42.03	12.46M
May 21, 2025	44.26	43.66	43.66	45.48	43.32	8.6M

ON Semiconductor Corporation (ON) NASDAQ