ON Semiconductor Corporation (ON) NASDAQ

Currency In USD

ON Historical Return

If you invested $1000 in ON Semiconductor Corporation (ON) 10 years ago, it would be worth $8,413.76 as of July 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,185.7, while $1000 invested 1 year ago would be worth $1,445.53. This corresponds to total returns of 741.38%, 118.57%, 44.55%, respectively, with annualized returns of 23.72%, 16.92%, 44.55%.

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
July 28, 2026	86.19	84.39	84.39	86.88	83.63	10.98M
July 27, 2026	87.82	89.04	89.04	89.77	84.58	8.35M
July 24, 2026	88.49	86.81	86.81	89.63	85.83	7.35M
July 23, 2026	88.86	90.13	90.13	91.03	87.71	8.74M
July 22, 2026	89.9	92.33	92.33	94.26	89.31	6.5M
July 21, 2026	91.05	91.06	91.06	91.59	88.43	7.55M
July 20, 2026	89.88	86.7	86.7	89.99	86.5	5.54M
July 17, 2026	84.42	87.37	87.37	90	83.35	9.94M
July 16, 2026	88.95	88.12	88.12	90.17	86.55	9.44M
July 15, 2026	94.56	92.54	92.54	94.88	90.45	11.38M
July 14, 2026	95.44	93.73	93.73	95.49	91.82	7.61M
July 13, 2026	92.99	90.37	90.37	92.99	90.09	9.44M
July 10, 2026	96.32	95.96	95.96	96.8	94.29	5.9M
July 09, 2026	98	97.87	97.87	102.64	97.68	13M
July 08, 2026	90.61	93.79	93.79	94.17	89.54	10.91M
July 07, 2026	90.31	91.1	91.1	92.06	87.96	11.66M
July 06, 2026	93.02	94.69	94.69	98.67	93	9.76M
July 02, 2026	94.75	91.22	91.22	98.21	89.25	15.72M
July 01, 2026	92	94.63	94.63	96.83	91.65	16.04M
June 30, 2026	88.77	94.54	94.54	95.37	88.72	18.9M
June 29, 2026	90.19	88.57	88.57	90.91	86.47	20.34M
June 26, 2026	98.29	90.65	90.65	98.48	89.24	44.02M
June 25, 2026	121	118.74	118.74	121.3	112.16	8M
June 24, 2026	117.14	115.74	115.74	117.28	111.21	8.34M
June 23, 2026	123.24	117.06	117.06	124.05	116.27	15.48M
June 22, 2026	125.58	131.55	131.55	132.42	125.19	11.84M
June 18, 2026	117.89	121.62	121.62	122.18	117.58	19.65M
June 17, 2026	120.24	112.92	112.92	121.31	112.8	11.15M
June 16, 2026	125.35	118.25	118.25	127.84	118.05	10.11M
June 15, 2026	123.49	125.9	125.9	126.22	121.28	10.83M
June 12, 2026	115.96	116.79	116.79	118.59	113.99	6.59M
June 11, 2026	113.66	115.96	115.96	116.4	110.76	11.29M
June 10, 2026	115.1	110.17	110.17	115.98	108.7	15.2M
June 09, 2026	122.21	117	117	124	108.3	16.8M
June 08, 2026	122.57	120.9	120.9	124.53	119.83	12.04M
June 05, 2026	126.18	117.26	117.26	126.31	116.72	18.99M
June 04, 2026	127.3	131.82	131.82	134.49	124.92	10.05M
June 03, 2026	130	133.93	133.93	134.92	126.15	9.6M
June 02, 2026	125.19	128.64	128.64	130.48	123.33	10.73M
June 01, 2026	119.39	120.92	120.92	121.05	115.81	8.65M
May 29, 2026	124.34	120.62	120.62	124.52	119.45	10.84M
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