ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
49.27
0.53 (1.09%)
At close: Oct 03, 2025, 3:59 PM
49.50
0.47%
After-hours: Oct 03, 2025, 07:49 PM EDT
ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.03 | 49.92 | 48.82 | 49.27 | 49.27 | 1.09% | 5,289,747 |
| Oct 2, 2025 | 49.15 | 49.86 | 48.09 | 48.74 | 48.74 | 0.81% | 9,707,600 |
| Oct 1, 2025 | 49.35 | 50.07 | 47.94 | 48.35 | 48.35 | -1.95% | 8,415,200 |
| 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 |
| Sep 25, 2025 | 50.31 | 50.31 | 49.20 | 49.77 | 49.77 | -2.30% | 7,393,132 |
| Sep 24, 2025 | 50.42 | 51.48 | 50.13 | 50.94 | 50.94 | 1.03% | 5,519,700 |
| Sep 23, 2025 | 51.88 | 52.82 | 50.37 | 50.42 | 50.42 | -2.10% | 9,373,826 |
| Sep 22, 2025 | 51.23 | 52.18 | 51.07 | 51.50 | 51.50 | 0.84% | 6,140,700 |
| Sep 19, 2025 | 51.61 | 51.65 | 50.31 | 51.07 | 51.07 | -1.47% | 18,145,200 |
| Sep 18, 2025 | 51.40 | 52.62 | 50.67 | 51.83 | 51.83 | 4.08% | 10,782,401 |
| Sep 17, 2025 | 49.59 | 51.60 | 49.03 | 49.80 | 49.80 | 0.48% | 6,154,700 |
| Sep 16, 2025 | 48.50 | 49.84 | 48.33 | 49.56 | 49.56 | 3.01% | 8,170,100 |
| Sep 15, 2025 | 48.25 | 48.82 | 47.20 | 48.11 | 48.11 | -0.31% | 9,330,241 |
| Sep 12, 2025 | 48.94 | 49.12 | 48.05 | 48.26 | 48.26 | -1.55% | 4,283,200 |
| Sep 11, 2025 | 48.45 | 49.28 | 48.08 | 49.02 | 49.02 | 1.85% | 7,051,200 |
| Sep 10, 2025 | 48.65 | 49.53 | 47.73 | 48.13 | 48.13 | -1.01% | 6,388,249 |
| Sep 9, 2025 | 48.85 | 49.23 | 48.33 | 48.62 | 48.62 | -0.53% | 3,953,012 |
| Sep 8, 2025 | 49.61 | 49.61 | 47.84 | 48.88 | 48.88 | -0.47% | 4,983,188 |
Page 1 of 136