ON Semiconductor Corporation (ON)
NASDAQ: ON · Real-Time Price · USD
54.74
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
54.85
+0.11 (0.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.17 | 56.12 | 54.67 | 54.74 | 54.74 | -0.09% | 7,144,245 |
| Dec 4, 2025 | 56.95 | 57.04 | 54.34 | 54.79 | 54.79 | -4.13% | 11,017,926 |
| Dec 3, 2025 | 51.58 | 57.52 | 51.49 | 57.15 | 57.15 | 11.01% | 13,553,929 |
| Dec 2, 2025 | 50.58 | 51.98 | 49.13 | 51.48 | 51.48 | 2.08% | 11,941,620 |
| Dec 1, 2025 | 49.49 | 51.33 | 49.26 | 50.43 | 50.43 | 0.38% | 6,458,862 |
| Nov 28, 2025 | 49.90 | 50.47 | 49.48 | 50.24 | 50.24 | 1.21% | 3,635,812 |
| Nov 26, 2025 | 48.30 | 50.33 | 48.20 | 49.64 | 49.64 | 2.75% | 8,294,569 |
| Nov 25, 2025 | 47.46 | 48.71 | 47.06 | 48.31 | 48.31 | 1.94% | 6,389,990 |
| Nov 24, 2025 | 47.19 | 47.98 | 46.68 | 47.39 | 47.39 | 1.48% | 12,237,874 |
| Nov 21, 2025 | 45.17 | 47.66 | 44.56 | 46.70 | 46.70 | 4.01% | 14,423,213 |
| Nov 20, 2025 | 46.49 | 47.15 | 44.69 | 44.90 | 44.90 | -2.65% | 10,385,644 |
| Nov 19, 2025 | 47.16 | 47.73 | 45.96 | 46.12 | 46.12 | 1.23% | 11,871,309 |
| Nov 18, 2025 | 45.58 | 46.04 | 44.85 | 45.56 | 45.56 | -1.00% | 7,133,089 |
| Nov 17, 2025 | 46.53 | 47.29 | 45.37 | 46.02 | 46.02 | -1.92% | 7,960,975 |
| Nov 14, 2025 | 47.07 | 48.40 | 46.51 | 46.92 | 46.92 | -2.51% | 5,565,313 |
| Nov 13, 2025 | 48.86 | 50.32 | 47.44 | 48.13 | 48.13 | -2.31% | 8,318,335 |
| Nov 12, 2025 | 49.24 | 50.01 | 48.56 | 49.27 | 49.27 | 1.73% | 6,493,411 |
| Nov 11, 2025 | 48.56 | 48.95 | 47.85 | 48.43 | 48.43 | -0.23% | 5,535,080 |
| Nov 10, 2025 | 49.05 | 49.19 | 47.75 | 48.54 | 48.54 | 1.48% | 6,228,514 |
| Nov 7, 2025 | 47.99 | 48.34 | 46.31 | 47.83 | 47.83 | -1.99% | 10,824,473 |
| Nov 6, 2025 | 49.98 | 50.57 | 47.77 | 48.80 | 48.80 | -2.56% | 9,214,504 |
| Nov 5, 2025 | 48.85 | 51.18 | 48.54 | 50.08 | 50.08 | 3.73% | 8,948,689 |
| Nov 4, 2025 | 50.30 | 51.17 | 47.87 | 48.28 | 48.28 | -4.32% | 12,690,159 |
| Nov 3, 2025 | 49.53 | 52.26 | 47.99 | 50.46 | 50.46 | 0.76% | 18,062,242 |
| Oct 31, 2025 | 51.00 | 51.75 | 49.95 | 50.08 | 50.08 | -1.51% | 11,637,291 |
| Oct 30, 2025 | 51.18 | 51.88 | 50.83 | 50.85 | 50.85 | -1.07% | 9,139,649 |
| Oct 29, 2025 | 52.30 | 52.55 | 51.03 | 51.40 | 51.40 | -0.77% | 9,858,222 |
| Oct 28, 2025 | 52.50 | 52.58 | 51.10 | 51.80 | 51.80 | -1.67% | 6,843,350 |
| Oct 27, 2025 | 51.84 | 54.68 | 51.61 | 52.68 | 52.68 | 3.88% | 9,288,112 |
| Oct 24, 2025 | 52.50 | 52.62 | 50.67 | 50.71 | 50.71 | -2.07% | 8,634,418 |
| Oct 23, 2025 | 50.36 | 52.66 | 50.23 | 51.78 | 51.78 | -0.29% | 12,574,104 |
| Oct 22, 2025 | 53.19 | 54.52 | 51.66 | 51.93 | 51.93 | -5.72% | 11,598,911 |
| Oct 21, 2025 | 54.70 | 55.50 | 53.42 | 55.08 | 55.08 | 0.35% | 9,780,731 |
| Oct 20, 2025 | 53.35 | 55.99 | 53.10 | 54.89 | 54.89 | 4.49% | 9,630,956 |
| Oct 17, 2025 | 52.97 | 53.07 | 51.22 | 52.53 | 52.53 | -0.83% | 8,037,839 |
| Oct 16, 2025 | 50.97 | 53.16 | 50.70 | 52.97 | 52.97 | 5.18% | 11,164,721 |
| Oct 15, 2025 | 50.62 | 51.47 | 49.39 | 50.36 | 50.36 | 1.66% | 6,547,768 |
| Oct 14, 2025 | 48.74 | 51.19 | 48.68 | 49.54 | 49.54 | -1.14% | 7,921,571 |
| Oct 13, 2025 | 47.90 | 50.66 | 47.60 | 50.11 | 50.11 | 9.55% | 11,877,061 |
| Oct 10, 2025 | 50.00 | 50.49 | 45.64 | 45.74 | 45.74 | -8.47% | 13,823,829 |
| Oct 9, 2025 | 50.88 | 51.15 | 49.12 | 49.97 | 49.97 | -1.79% | 5,385,608 |
| Oct 8, 2025 | 48.44 | 51.26 | 48.27 | 50.88 | 50.88 | 5.63% | 8,823,399 |
| Oct 7, 2025 | 50.49 | 50.66 | 47.73 | 48.17 | 48.17 | -4.33% | 8,626,426 |
| Oct 6, 2025 | 50.13 | 50.70 | 48.84 | 50.35 | 50.35 | 2.19% | 7,677,736 |
| Oct 3, 2025 | 49.03 | 49.92 | 48.82 | 49.27 | 49.27 | 1.09% | 5,297,873 |
| Oct 2, 2025 | 49.15 | 49.86 | 48.09 | 48.74 | 48.74 | 0.81% | 9,707,559 |
| Oct 1, 2025 | 49.35 | 50.07 | 47.94 | 48.35 | 48.35 | -1.95% | 8,415,180 |
| Sep 30, 2025 | 49.50 | 49.62 | 47.90 | 49.31 | 49.31 | -0.90% | 8,570,525 |
| Sep 29, 2025 | 50.80 | 50.90 | 49.68 | 49.76 | 49.76 | -0.80% | 5,515,140 |
| Sep 26, 2025 | 49.58 | 50.38 | 49.13 | 50.16 | 50.16 | 0.78% | 6,151,778 |