ON Semiconductor Corporation (ON) NASDAQ

120.45

-3.3208(-2.68%)

Updated at May 29 01:13PM

Currency In USD

ON Historical Return

If you invested $1000 in ON Semiconductor Corporation (ON) 10 years ago, it would be worth $12,328.47 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $3,018.02, while $1000 invested 1 year ago would be worth $2,805.06. This corresponds to total returns of 1,132.85%, 201.8%, 180.51%, respectively, with annualized returns of 28.56%, 24.75%, 180.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ON Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	125.61	123.77	123.77	125.88	119.24	8.34M
May 27, 2026	128.94	124.89	124.89	129	120.04	13.88M
May 26, 2026	122.8	127	127	129.13	121.06	18.68M
May 22, 2026	110.86	116.2	116.2	117.89	110.83	8.44M
May 21, 2026	109.04	109.61	109.61	109.86	107.04	6.8M
May 20, 2026	108.04	110.21	110.21	110.8	107	9.81M
May 19, 2026	105.68	106.02	106.02	109.25	104.05	11.71M
May 18, 2026	114.19	109.43	109.43	115.67	106.4	12.43M
May 15, 2026	113	113.1	113.1	115.83	111.77	10.94M
May 14, 2026	115.12	118.37	118.37	119.1	112.51	11.49M
May 13, 2026	108.9	115.71	115.71	115.99	108.06	21.51M
May 12, 2026	104.82	104.11	104.11	105	98.66	9.85M
May 11, 2026	102.73	107.24	107.24	107.25	102.48	9.67M
May 08, 2026	101.99	103.2	103.2	103.31	100.73	10.76M
May 07, 2026	105.27	100.61	100.61	105.5	99.73	19.17M
May 06, 2026	102.62	105.77	105.77	105.9	100.06	21.75M
May 05, 2026	97.65	102.67	102.67	105.81	96.08	22.04M
May 04, 2026	104.89	102.04	102.04	105	101.49	15.59M
May 01, 2026	100.89	103.03	103.03	103.32	99.7	9.58M
April 30, 2026	100.22	100.81	100.81	101.69	98.54	9.3M
April 29, 2026	99.56	98.86	98.86	101.26	97.34	12.76M
April 28, 2026	95.01	93.3	93.3	96.78	92.44	11.36M
April 27, 2026	98.13	98.04	98.04	99.62	96.39	9.81M
April 24, 2026	99.23	98.4	98.4	100.3	95.95	13.23M
April 23, 2026	92.81	97.78	97.78	99.19	92.5	20.74M
April 22, 2026	88.72	88.99	88.99	89.69	87.02	11.35M
April 21, 2026	85.72	86.91	86.91	87.51	84.75	9.97M
April 20, 2026	82.67	85.56	85.56	85.59	81.64	9.5M
April 17, 2026	80.34	83.01	83.01	83.52	79.78	15.46M
April 16, 2026	74.36	79.93	79.93	80.5	73.98	19.3M
April 15, 2026	71.64	72.43	72.43	72.55	71.09	6M
April 14, 2026	71.74	72.04	72.04	72.53	70.81	7.21M
April 13, 2026	70.3	71.02	71.02	71.31	68.81	7.82M
April 10, 2026	69.14	68.65	68.65	70.11	68.14	6.21M
April 09, 2026	68.48	68.49	68.49	69.07	67.9	5.76M
April 08, 2026	67.5	68.38	68.38	68.52	66.38	9.76M
April 07, 2026	63.25	63.79	63.79	64	61.91	5.49M
April 06, 2026	62.92	63.49	63.49	64.62	62.56	5.29M
April 02, 2026	59.78	62.19	62.19	62.48	59.72	7.04M
April 01, 2026	62.78	62.2	62.2	63.69	61.96	6.71M
March 31, 2026	57.33	61.92	61.92	62.16	57	12.76M
March 30, 2026	58.62	55.66	55.66	59.44	55.03	8.36M
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