ON Semiconductor Corporation (ON) NASDAQ

Currency In USD

AD

ON Historical Return

If you invested $1000 in ON Semiconductor Corporation (ON) 10 years ago, it would be worth $6,274.85 as of November 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,212.83, while $1000 invested 1 year ago would be worth $1,503.73. This corresponds to total returns of 527.48%, 21.28%, 50.37%, respectively, with annualized returns of 20.15%, 3.93%, 50.37%.

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

AD

ON Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 03, 202671.9972.672.67470.0615.52M
November 02, 202672.2270.1170.1174.7769.8812.22M
October 30, 202672.6771.6771.6772.7769.6415.99M
October 29, 202674.6875.2475.2475.9673.88.36M
October 28, 202676.675.6375.6377.0774.4111.1M
October 27, 202675.3778.6778.6779.2974.959.4M
October 26, 202672.574.0674.0674.9372.228.5M
October 23, 202672.5672.2572.2573.2871.767.96M
October 22, 202675.2273.2373.2375.4672.4312.5M
October 21, 202676.476.9476.9477.6974.958.3M
October 20, 202672.0275.6275.6276.2771.398.97M
October 19, 202672.9773.1273.1274.1671.277.96M
October 16, 202672.7172.0272.0275.0771.749.16M
October 15, 202671.1173.773.774.377110.99M
October 14, 202674.8373.3673.3676.0571.8412.05M
October 13, 202674.8576.6976.6976.7574.276.74M
October 12, 202676.88767677.2775.947.15M
October 09, 202681.2377.5377.5381.2575.7810.29M
October 08, 202680.4779.4179.4181.678.5411.64M
October 07, 202684.2182.5182.5185.2182.0512.96M
October 06, 202686.986.3186.3186.9285.228.68M
October 05, 202685.185.9385.9386.3383.911.11M
October 02, 202684.7584.8984.8986.4582.9622.88M
October 01, 202676.5680.0880.0880.4676.1210.1M
September 30, 202676.576.8776.8777.275.366.73M
September 29, 202677.1275.9575.9577.4575.18.55M
September 28, 20267775.6575.6577.2174.1110.37M
September 25, 202674.2777.277.277.6873.6611.11M
September 24, 202672.573.1573.1573.371.7910.4M
September 23, 202673.7774.174.174.4872.219.13M
September 22, 202671.7573.673.673.8371.1811.66M
September 21, 20267171.7271.7272.0568.1712.23M
September 18, 202670.1469.9869.9870.8268.5220.46M
September 17, 202668.1368.368.369.866.0516.6M
September 16, 202674.3366.666.674.4265.818.61M
September 15, 202673.3573.273.274.7571.3512.3M
September 11, 202670.9876.1476.1476.1970.3811.15M
September 10, 202669.4270.1770.1770.5568.87.78M
September 09, 202670.8370.9870.9872.4570.546.46M
September 08, 202674.8171.0871.0874.9570.8714.88M
September 04, 202675.2374.3874.3875.3373.5710.32M
September 03, 202672.1973.6573.6574.3171.367.63M
September 02, 202672.8672.3472.3474.1471.667.13M
September 01, 202672.6372.6572.6573.171.417.7M
August 31, 202673.5574.0974.0974.9873.355.56M
August 28, 202674.472.6172.6174.472.056.79M
August 27, 202674.5574.874.874.9173.186.4M
August 26, 202672.5673.2273.2273.8372.394.32M
August 25, 202673.1372.5172.5173.3771.635.76M
August 24, 202673.4571.9371.9373.5370.928.04M
August 21, 202675.2774.2174.2175.6773.524.52M
August 20, 20267674.7174.7176.6974.55.78M
August 19, 202680.5376.5876.5881.0776.438.89M
August 18, 202679.9979.4279.4280.976.9610.8M
August 17, 202683.3483.3883.3885.5583.286.5M
August 14, 202681.8382.6682.6683.5781.54.47M
August 13, 202682.8881.5681.5684.581.35.78M
August 12, 202684.3483.3283.3284.8482.519.78M
August 11, 202681.4981.1181.1182.6580.475.59M
August 10, 202681.579.7879.7882.5179.728.32M
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved