ON Semiconductor Corporation - ON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 07, 2025	50.49	48.17	48.17	50.66	47.73	8.63M
October 06, 2025	50.13	50.35	50.35	50.7	48.84	7.68M
October 03, 2025	49.03	49.27	49.27	49.92	48.82	5.3M
October 02, 2025	49.15	48.74	48.74	49.86	48.09	9.71M
October 01, 2025	49.35	48.35	48.35	50.07	47.94	8.42M
September 30, 2025	49.5	49.31	49.31	49.62	47.9	8.57M
September 29, 2025	50.8	49.76	49.76	50.9	49.68	5.52M
September 26, 2025	49.58	50.16	50.16	50.38	49.13	6.15M
September 25, 2025	50.31	49.77	49.77	50.31	49.2	7.39M
September 24, 2025	50.42	50.94	50.94	51.48	50.13	5.52M
September 23, 2025	51.88	50.42	50.42	52.82	50.37	9.37M
September 22, 2025	51.23	51.5	51.5	52.18	51.07	6.14M
September 19, 2025	51.61	51.07	51.07	51.65	50.31	18.14M
September 18, 2025	51.4	51.83	51.83	52.62	50.67	10.78M
September 17, 2025	49.59	49.8	49.8	51.6	49.03	6.11M
September 16, 2025	48.5	49.56	49.56	49.84	48.33	8.17M
September 15, 2025	48.25	48.11	48.11	48.82	47.2	9.33M
September 12, 2025	48.94	48.26	48.26	49.12	48.05	4.28M
September 11, 2025	48.45	49.02	49.02	49.28	48.08	7.05M
September 10, 2025	48.65	48.13	48.13	49.53	47.73	6.39M
September 09, 2025	48.85	48.62	48.62	49.23	48.33	3.95M
September 08, 2025	49.61	48.88	48.88	49.61	47.84	4.98M
September 05, 2025	48.34	49.11	49.11	50.08	47.94	7.22M
September 04, 2025	47.64	48.06	48.06	48.22	46.62	6.39M
September 03, 2025	48.95	47.79	47.79	49.39	46.5	9.99M
September 02, 2025	48.15	48.94	48.94	48.96	47.63	6.1M
August 29, 2025	50.27	49.59	49.59	50.62	49.44	7.52M
August 28, 2025	51.96	50.78	50.78	52.22	49.75	7.82M
August 27, 2025	50.46	51.25	51.25	51.33	50.19	6.14M
August 26, 2025	50.85	50.99	50.99	51.45	50.17	5.68M
August 25, 2025	51.64	50.95	50.95	51.69	50.62	5.67M
August 22, 2025	49.33	51.85	51.85	52.33	49.33	9.7M
August 21, 2025	48.92	48.81	48.81	49.45	48.59	4.75M
August 20, 2025	49.67	49.47	49.47	49.99	48.31	10.33M
August 19, 2025	50.78	49.77	49.77	51.34	49.58	5.41M
August 18, 2025	51	50.53	50.53	51.24	50.51	4.69M
August 15, 2025	52.11	51.09	51.09	52.11	50.84	7.57M
August 14, 2025	50.8	51.62	51.62	52.03	49.71	7.11M
August 13, 2025	50.3	51.89	51.89	52.09	50.2	8.74M
August 12, 2025	48.07	50.01	50.01	51.23	48.01	13.41M
August 11, 2025	48	47.1	47.1	49.05	46.98	8.32M
August 08, 2025	47.6	47.66	47.66	48.24	46.93	7.81M
August 07, 2025	47.97	47.59	47.59	48.68	47.28	10.12M
August 06, 2025	46.9	46.98	46.98	47.69	46.35	10.63M
August 05, 2025	48.41	47.24	47.24	48.89	47.16	14.94M
August 04, 2025	54	47.97	47.97	54.84	47.32	30.53M
August 01, 2025	55.68	56.82	56.82	57.41	54.35	14.3M
July 31, 2025	57.17	56.36	56.36	57.94	55.52	10.9M
July 30, 2025	58.79	58.05	58.05	58.88	57.24	7.33M
July 29, 2025	59.5	58.38	58.38	60.37	58.27	9.39M
July 28, 2025	57.46	58.66	58.66	59.28	57.35	9.87M
July 25, 2025	55.74	56.92	56.92	56.97	55.42	8.07M
July 24, 2025	56.06	55.44	55.44	56.28	54.54	16.14M
July 23, 2025	60.13	59.61	59.61	60.57	57.01	16.32M
July 22, 2025	59.79	62.45	62.45	63.63	59.75	11.72M
July 21, 2025	61.27	60.55	60.55	63.03	60.52	7.98M
July 18, 2025	59.74	60.72	60.72	60.93	59.21	5.75M
July 17, 2025	59.31	59.41	59.41	59.67	58.61	5.07M
July 16, 2025	59.08	59.52	59.52	59.62	57.52	6.6M
July 15, 2025	60.25	58.93	58.93	60.58	58.66	7.83M

ON Semiconductor Corporation (ON) NASDAQ