ON Semiconductor Corporation (ON)
39.53
-0.10 (-0.25%)
Apr 28, 2025, 2:54 PM - Market open
ON Semiconductor Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.38 | 39.38 | 40.23 | 40.23 | 38.76 | 38.76 | 39.63 | 39.63 | n/a | 7,554,072 |
| Apr 24, 2025 | 38.56 | 38.56 | 40.05 | 40.05 | 38.14 | 38.14 | 39.96 | 39.96 | 0.83% | 13,190,000 |
| Apr 23, 2025 | 37.00 | 37.00 | 37.78 | 37.78 | 36.27 | 36.27 | 36.62 | 36.62 | -8.36% | 8,946,500 |
| Apr 22, 2025 | 35.09 | 35.09 | 36.10 | 36.10 | 34.73 | 34.73 | 35.45 | 35.45 | -3.19% | 8,826,435 |
| Apr 21, 2025 | 33.70 | 33.70 | 34.86 | 34.86 | 33.20 | 33.20 | 34.74 | 34.74 | -2.00% | 7,885,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.