ON Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	46.92	47.89	46.92	47.88	47.88	0.91%	250
Dec 4, 2025	48.50	48.69	47.14	47.45	47.45	0.38%	321
Dec 3, 2025	44.33	46.84	44.33	47.27	47.27	11.33%	1,136
Dec 2, 2025	43.54	43.54	43.54	42.46	42.46	-2.27%	75
Dec 1, 2025	42.32	43.00	42.32	43.45	43.45	0.09%	209
Nov 28, 2025	43.00	43.00	43.00	43.41	43.41	1.48%	8
Nov 27, 2025	42.77	42.77	42.77	42.77	42.77	-0.13%	-
Nov 26, 2025	41.90	41.90	41.90	42.83	42.83	2.13%	8
Nov 25, 2025	40.42	40.42	40.42	41.93	41.93	2.51%	36
Nov 24, 2025	40.70	40.70	40.24	40.91	40.91	2.93%	210
Nov 21, 2025	38.80	38.99	38.80	39.74	39.74	-0.71%	38
Nov 20, 2025	40.60	40.75	40.37	40.03	40.03	-2.14%	132
Nov 19, 2025	40.55	40.55	40.55	40.90	40.90	3.07%	100
Nov 18, 2025	39.68	39.68	39.68	39.68	39.68	-1.79%	-
Nov 17, 2025	40.29	40.40	40.23	40.41	40.41	-2.11%	128
Nov 14, 2025	41.28	41.28	41.28	41.28	41.28	-1.57%	-
Nov 13, 2025	41.94	41.94	41.94	41.94	41.94	-0.66%	-
Nov 12, 2025	42.50	42.50	42.50	42.22	42.22	1.62%	200
Nov 11, 2025	43.61	43.61	41.50	41.54	41.54	-0.61%	260
Nov 10, 2025	42.09	42.09	42.09	41.80	41.80	2.69%	20
Nov 7, 2025	42.62	42.62	41.36	40.70	40.70	-2.77%	4,274
Nov 6, 2025	43.58	43.58	43.24	41.86	41.86	-2.41%	536
Nov 5, 2025	42.31	43.13	42.31	42.90	42.90	1.49%	308
Nov 4, 2025	43.52	43.52	41.91	42.27	42.27	-3.11%	335
Nov 3, 2025	43.94	45.26	41.80	43.62	43.62	-0.95%	290
Oct 31, 2025	44.50	44.50	44.50	44.04	44.04	-1.13%	20
Oct 30, 2025	44.16	44.16	44.16	44.55	44.55	-0.68%	25
Oct 29, 2025	44.30	45.31	44.30	44.85	44.85	0.40%	240
Oct 28, 2025	46.10	46.10	45.21	44.67	44.67	-1.92%	1,987
Oct 27, 2025	44.69	45.86	44.31	45.55	45.55	3.31%	1,475
Oct 24, 2025	44.09	44.09	44.09	44.09	44.09	-1.19%	-
Oct 23, 2025	44.35	44.35	43.00	44.62	44.62	-2.28%	300
Oct 22, 2025	46.52	46.53	46.40	45.66	45.66	-4.39%	350
Oct 21, 2025	46.99	47.58	46.99	47.75	47.75	0.94%	103
Oct 20, 2025	46.23	47.74	46.23	47.31	47.31	6.75%	847
Oct 17, 2025	44.67	44.67	44.67	44.32	44.32	-0.57%	41
Oct 16, 2025	44.57	44.57	44.57	44.57	44.57	0.97%	-
Oct 15, 2025	42.90	44.00	42.90	44.14	44.14	2.96%	130
Oct 14, 2025	42.92	42.92	42.36	42.87	42.87	0.68%	8,035
Oct 13, 2025	42.16	42.16	42.16	42.58	42.58	3.61%	1,000
Oct 10, 2025	41.10	41.10	41.10	41.10	41.10	-5.49%	-
Oct 9, 2025	43.79	44.00	43.79	43.48	43.48	-0.18%	344
Oct 8, 2025	41.80	41.80	41.52	43.56	43.56	3.25%	45
Oct 7, 2025	43.11	43.11	42.50	42.19	42.19	-1.57%	115
Oct 6, 2025	42.00	42.91	42.00	42.87	42.87	2.33%	190
Oct 3, 2025	42.00	42.00	42.00	41.89	41.89	-0.11%	60
Oct 2, 2025	42.01	42.01	42.01	41.94	41.94	0.37%	1,000
Oct 1, 2025	41.47	41.83	41.47	41.78	41.78	0.46%	80
Sep 30, 2025	41.59	41.59	41.59	41.59	41.59	-2.54%	-
Sep 29, 2025	42.68	42.68	42.68	42.68	42.68	0.29%	-