ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
53.24
0.42 (0.80%)
At close: Jun 23, 2025, 3:59 PM
53.84
1.12%
After-hours: Jun 23, 2025, 07:58 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 53.64 | 53.84 | 52.28 | 52.82 | 52.82 | n/a | 12,894,117 |
| Jun 18, 2025 | 53.14 | 53.65 | 51.69 | 52.26 | 52.26 | -1.06% | 7,176,333 |
| Jun 17, 2025 | 53.28 | 55.01 | 52.65 | 52.94 | 52.94 | 1.30% | 8,776,300 |
| Jun 16, 2025 | 52.39 | 53.98 | 52.21 | 53.88 | 53.88 | 1.78% | 8,441,300 |
| Jun 13, 2025 | 51.51 | 52.16 | 50.94 | 51.02 | 51.02 | -5.31% | 9,657,702 |
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.