ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
51.62
-0.27 (-0.52%)
At close: Aug 14, 2025, 3:59 PM
51.62
0.00%
After-hours: Aug 14, 2025, 07:59 PM EDT
ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 50.80 | 52.03 | 49.71 | 51.62 | n/a | -0.52% | 7,097,057 |
| Aug 13, 2025 | 50.30 | 52.09 | 50.20 | 51.89 | 51.89 | 3.76% | 8,736,500 |
| Aug 12, 2025 | 48.07 | 51.23 | 48.01 | 50.01 | 50.01 | 6.18% | 13,413,486 |
| Aug 11, 2025 | 48.00 | 49.05 | 46.98 | 47.10 | 47.10 | -1.17% | 8,317,829 |
| Aug 8, 2025 | 47.60 | 48.24 | 46.93 | 47.66 | 47.66 | 0.15% | 7,813,900 |
| Aug 7, 2025 | 47.97 | 48.68 | 47.28 | 47.59 | 47.59 | 1.30% | 10,115,339 |
| Aug 6, 2025 | 46.90 | 47.69 | 46.35 | 46.98 | 46.98 | -0.55% | 10,633,000 |
| Aug 5, 2025 | 48.41 | 48.89 | 47.16 | 47.24 | 47.24 | -1.52% | 14,939,640 |
| Aug 4, 2025 | 54.00 | 54.84 | 47.32 | 47.97 | 47.97 | -15.58% | 30,528,800 |
| Aug 1, 2025 | 55.68 | 57.41 | 54.35 | 56.82 | 56.82 | 0.82% | 14,304,804 |
| Jul 31, 2025 | 57.17 | 57.95 | 55.52 | 56.36 | 56.36 | -2.91% | 11,036,000 |
| Jul 30, 2025 | 58.79 | 58.88 | 57.24 | 58.05 | 58.05 | -0.57% | 7,337,804 |
| Jul 29, 2025 | 59.50 | 60.37 | 58.27 | 58.38 | 58.38 | -0.48% | 9,417,400 |
| Jul 28, 2025 | 57.46 | 59.28 | 57.35 | 58.66 | 58.66 | 3.06% | 9,870,335 |
| Jul 25, 2025 | 55.74 | 56.97 | 55.42 | 56.92 | 56.92 | 2.67% | 8,073,404 |
| Jul 24, 2025 | 56.06 | 56.28 | 54.54 | 55.44 | 55.44 | -7.00% | 16,152,221 |
| Jul 23, 2025 | 60.41 | 60.57 | 57.01 | 59.61 | 59.61 | -4.55% | 16,353,600 |
| Jul 22, 2025 | 59.79 | 63.63 | 59.75 | 62.45 | 62.45 | 3.14% | 11,719,300 |
| Jul 21, 2025 | 61.27 | 63.03 | 60.52 | 60.55 | 60.55 | -0.28% | 7,977,500 |
| Jul 18, 2025 | 59.74 | 60.93 | 59.21 | 60.72 | 60.72 | 2.21% | 5,753,200 |