ON Semiconductor Corporation - ON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.79	69.11	69.11	69.7	67.61	5.27M
February 19, 2026	69.81	68.09	68.09	70.22	67.02	7.99M
February 18, 2026	73.56	70.66	70.66	73.76	70.02	8.96M
February 17, 2026	72.11	71.96	71.96	73.1	70.75	6.67M
February 13, 2026	70.28	72.21	72.21	72.27	69.49	9.39M
February 12, 2026	71.05	70.63	70.63	73.63	70.17	12.95M
February 11, 2026	69.24	71.18	71.18	71.68	68.75	12.27M
February 10, 2026	64.74	67.38	67.38	68.8	64.15	19.28M
February 09, 2026	64.82	65.1	65.1	65.92	64.62	13.06M
February 06, 2026	64.21	65.2	65.2	65.45	63.31	13M
February 05, 2026	61.44	63.1	63.1	63.14	60.85	10.67M
February 04, 2026	59	62.06	62.06	62.73	58.74	14.99M
February 03, 2026	60.85	59.43	59.43	61.18	57.59	11.07M
February 02, 2026	59.77	61.53	61.53	62.33	59.6	7.69M
January 30, 2026	61.61	59.89	59.89	62.25	59.08	13.35M
January 29, 2026	63.75	62.2	62.2	64.16	61.31	9.64M
January 28, 2026	64.78	64.93	64.93	66.86	64.26	11.5M
January 27, 2026	62.02	62.63	62.63	63.08	61.84	6.96M
January 26, 2026	61.81	61.13	61.13	61.82	60.5	6.09M
January 23, 2026	63.63	61.98	61.98	63.84	60.83	6.63M
January 22, 2026	64.98	63.07	63.07	65.77	62.67	8.66M
January 21, 2026	61.19	63.13	63.13	63.84	60.91	11.09M
January 20, 2026	59.34	60.06	60.06	61.22	59.15	6.89M
January 16, 2026	61.19	60.33	60.33	61.77	60.23	6.09M
January 15, 2026	60.68	60.28	60.28	61.99	60.24	6.99M
January 14, 2026	59.31	60.58	60.58	61.2	59.21	5.83M
January 13, 2026	58.8	59.41	59.41	60.48	58.6	6.16M
January 12, 2026	61.92	58.75	58.75	61.97	58.19	9.51M
January 09, 2026	61.61	62.16	62.16	62.77	61.02	8.93M
January 08, 2026	61.18	60.89	60.89	61.34	59.73	10.15M
January 07, 2026	61.25	61.89	61.89	62.34	60.5	14.42M
January 06, 2026	60.99	61.76	61.76	62.77	60.21	16.44M
January 05, 2026	57.52	58.69	58.69	60.07	57.33	10.62M
January 02, 2026	55.25	56.7	56.7	57.33	55.17	8.04M
December 31, 2025	54.24	54.15	54.15	54.6	54	3.79M
December 30, 2025	54.34	54.24	54.24	54.67	54.1	3.06M
December 29, 2025	54.6	54.02	54.02	55.02	53.5	3.67M
December 26, 2025	55.19	54.93	54.93	55.61	54.84	3.43M
December 24, 2025	55.79	55.08	55.08	55.96	54.87	2.08M
December 23, 2025	56	55.69	55.69	56.49	55.12	4.94M
December 22, 2025	55.66	56.37	56.37	56.4	55.13	7.43M
December 19, 2025	54.5	55.21	55.21	55.3	54.37	45.46M
December 18, 2025	54.97	54.34	54.34	55.31	54.14	9.96M
December 17, 2025	54.54	53.33	53.33	55.18	53.12	7.93M
December 16, 2025	54.95	54.56	54.56	55.02	53.1	7.92M
December 15, 2025	55.18	55.09	55.09	55.36	54.35	8.07M
December 12, 2025	56.04	54.96	54.96	56.77	54.67	11.62M
December 11, 2025	55	55.97	55.97	56.32	54.88	7.07M
December 10, 2025	55.05	55.1	55.1	56.02	54.4	7.47M
December 09, 2025	55.61	55.23	55.23	56.25	55.15	5.89M
December 08, 2025	55.24	56.38	56.38	56.69	55.24	6.83M
December 05, 2025	55.17	54.74	54.74	56.12	54.67	7.17M
December 04, 2025	56.95	54.79	54.79	57.04	54.34	11.17M
December 03, 2025	51.58	57.15	57.15	57.52	51.49	13.56M
December 02, 2025	50.58	51.48	51.48	51.98	49.13	11.94M
December 01, 2025	49.49	50.43	50.43	51.33	49.26	6.46M
November 28, 2025	49.9	50.24	50.24	50.47	49.48	3.64M
November 26, 2025	48.3	49.64	49.64	50.33	48.2	8.29M
November 25, 2025	47.46	48.31	48.31	48.71	47.06	6.39M
November 24, 2025	47.19	47.39	47.39	47.98	46.68	12.24M

ON Semiconductor Corporation (ON) NASDAQ