ON Semiconductor Corporation - ON - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.17	46.7	46.7	47.66	44.56	14.42M
November 20, 2025	46.49	44.9	44.9	47.15	44.69	10.39M
November 19, 2025	47.16	46.12	46.12	47.73	45.96	11.87M
November 18, 2025	45.58	45.56	45.56	46.04	44.85	7.13M
November 17, 2025	46.53	46.02	46.02	47.29	45.37	7.96M
November 14, 2025	47.07	46.92	46.92	48.4	46.51	5.56M
November 13, 2025	48.86	48.13	48.13	50.32	47.44	8.32M
November 12, 2025	49.24	49.27	49.27	50.01	48.56	6.49M
November 11, 2025	48.56	48.43	48.43	48.94	47.85	5.53M
November 10, 2025	49.05	48.54	48.54	49.19	47.75	6.23M
November 07, 2025	47.99	47.83	47.83	48.34	46.31	10.82M
November 06, 2025	49.98	48.8	48.8	50.57	47.77	9.21M
November 05, 2025	48.85	50.08	50.08	51.18	48.54	8.95M
November 04, 2025	50.3	48.28	48.28	51.17	47.87	12.69M
November 03, 2025	49.53	50.46	50.46	52.26	47.99	18.06M
October 31, 2025	51	50.08	50.08	51.75	49.95	11.64M
October 30, 2025	51.18	50.85	50.85	51.88	50.83	9.14M
October 29, 2025	52.3	51.4	51.4	52.55	51.03	9.86M
October 28, 2025	52.5	51.8	51.8	52.58	51.1	6.84M
October 27, 2025	51.84	52.68	52.68	54.68	51.61	9.29M
October 24, 2025	52.5	50.71	50.71	52.62	50.67	8.63M
October 23, 2025	50.36	51.78	51.78	52.66	50.23	12.57M
October 22, 2025	53.19	51.93	51.93	54.52	51.66	11.6M
October 21, 2025	54.7	55.08	55.08	55.5	53.42	9.78M
October 20, 2025	53.35	54.89	54.89	55.99	53.1	9.63M
October 17, 2025	52.97	52.53	52.53	53.07	51.22	8.04M
October 16, 2025	50.97	52.97	52.97	53.16	50.7	11.16M
October 15, 2025	50.62	50.36	50.36	51.47	49.39	6.55M
October 14, 2025	48.74	49.54	49.54	51.19	48.68	7.92M
October 13, 2025	47.9	50.11	50.11	50.66	47.6	11.88M
October 10, 2025	50	45.74	45.74	50.49	45.64	13.82M
October 09, 2025	50.88	49.97	49.97	51.15	49.12	5.33M
October 08, 2025	48.44	50.88	50.88	51.26	48.27	8.82M
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

ON Semiconductor Corporation (ON) NASDAQ