ON Semiconductor Corporation - ON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	40.4	40.98	40.98	42.09	40.32	11.72M
May 08, 2025	39.3	39.77	39.77	40.39	38.69	10M
May 07, 2025	38.9	38.8	38.8	38.95	37.56	9.22M
May 06, 2025	38.05	38.51	38.51	39.19	37.19	13.53M
May 05, 2025	40.52	38.41	38.41	40.76	37.64	24.18M
May 02, 2025	40.59	41.91	41.91	42.25	40.56	14.14M
May 01, 2025	40.23	39.6	39.6	40.74	39.5	10.2M
April 30, 2025	37.94	39.7	39.7	39.83	37.47	7.28M
April 29, 2025	38.91	38.86	38.86	39.46	38.3	7.91M
April 28, 2025	39.43	40.04	40.04	40.33	38.69	6.09M
April 25, 2025	39.38	39.63	39.63	40.23	38.76	7.56M
April 24, 2025	38.56	39.91	39.91	39.94	38.14	9.57M
April 23, 2025	37	36.62	36.61	37.77	36.28	8.85M
April 22, 2025	35.09	35.45	35.45	36.1	34.73	8.83M
April 21, 2025	33.7	34.74	34.74	34.86	33.2	7.89M
April 17, 2025	34.41	34.64	34.64	34.82	33.65	5.82M
April 16, 2025	34.57	34.25	34.25	35.52	32.85	13.05M
April 15, 2025	35.83	35.85	35.85	36.68	35.06	6.71M
April 14, 2025	35.86	35.62	35.62	36.36	34.81	9.91M
April 11, 2025	33.77	35.08	35.08	35.17	32.1	20.28M
April 10, 2025	36.58	34.88	34.88	37.1	33.24	17.47M
April 09, 2025	32.32	39.2	39.2	39.59	31.68	28.3M
April 08, 2025	35.81	31.95	31.95	36.65	31.04	14.24M
April 07, 2025	33.38	35.08	35.08	36.91	32.2	18.92M
April 04, 2025	34.46	33.7	33.7	35.51	33.21	14.27M
April 03, 2025	38.76	35.56	35.56	39.23	35.5	14.92M
April 02, 2025	39.59	40.76	40.76	41.59	39.18	5.69M
April 01, 2025	40.51	40.2	40.2	40.58	39.1	7.43M
March 31, 2025	40.55	40.69	40.69	41.54	39.36	9M
March 28, 2025	43.12	40.94	40.94	43.33	40.62	10.44M
March 27, 2025	44.63	43.76	43.76	45.01	43.73	6.42M
March 26, 2025	45.11	45.04	45.04	45.64	44.06	8.46M
March 25, 2025	45.43	45.31	45.31	45.88	44.98	4.76M
March 24, 2025	45.33	45.68	45.68	46.24	45.13	9.94M
March 21, 2025	42.26	43.78	43.78	44	41.9	17.84M
March 20, 2025	43.01	43.2	43.2	43.83	42.73	6.43M
March 19, 2025	43.61	43.58	43.58	44.44	43.29	5.04M
March 18, 2025	43.46	43.42	43.42	43.96	42.85	5.28M
March 17, 2025	43.06	44.05	44.05	44.42	42.91	6.7M
March 14, 2025	42.99	43.19	43.19	43.44	42.35	6.64M
March 13, 2025	42.71	42.15	42.15	43.78	41.59	6.26M
March 12, 2025	43.26	42.85	42.85	43.68	42.52	6.61M
March 11, 2025	44.38	42.86	42.86	44.7	41.85	9.02M
March 10, 2025	44.22	44.16	44.16	44.96	43.56	10.97M
March 07, 2025	43.87	45.4	45.4	46.04	43.58	10.29M
March 06, 2025	44.34	43.88	43.88	45.07	43.33	12.56M
March 05, 2025	45.53	46.49	46.49	46.57	45.02	8.67M
March 04, 2025	45.09	44.49	44.49	45.74	43.94	9.94M
March 03, 2025	47.59	44.91	44.91	48.01	44.67	12.1M
February 28, 2025	47.94	47.05	47.05	48.52	46.04	13.06M
February 27, 2025	50.12	47.38	47.38	50.61	46.99	12.12M
February 26, 2025	51	50.55	50.55	51.41	49.64	9.68M
February 25, 2025	53.63	51.22	51.22	53.95	51.06	8.86M
February 24, 2025	54.33	53.4	53.4	54.39	52.76	9.15M
February 21, 2025	56.3	54.05	54.05	56.67	53.63	10.98M
February 20, 2025	56.25	55.74	55.74	57.77	55.09	9.39M
February 19, 2025	52.3	55.52	55.52	56.36	52.02	14.75M
February 18, 2025	52.08	51.95	51.95	52.96	51.9	7.7M
February 14, 2025	51.17	51.83	51.83	51.88	50.84	5.96M
February 13, 2025	50.06	50.92	50.92	50.97	49.7	7.4M

ON Semiconductor Corporation (ON) NASDAQ