ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
42.52
0.50 (1.19%)
At close: Jun 02, 2025, 3:59 PM
42.54
0.05%
After-hours: Jun 02, 2025, 07:57 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 42.67 | 42.83 | 41.63 | 42.02 | 42.02 | n/a | 10,185,177 |
| May 29, 2025 | 43.73 | 44.11 | 42.61 | 42.94 | 42.94 | 2.19% | 4,847,500 |
| May 28, 2025 | 43.52 | 43.78 | 42.66 | 42.85 | 42.85 | -0.21% | 5,674,500 |
| May 27, 2025 | 42.36 | 43.87 | 41.77 | 43.40 | 43.40 | 1.28% | 9,662,998 |
| May 23, 2025 | 40.66 | 41.52 | 40.62 | 41.27 | 41.27 | -4.91% | 9,857,318 |
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.