ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
48.88
-0.22 (-0.46%)
At close: Sep 08, 2025, 3:59 PM
48.26
-1.27%
After-hours: Sep 08, 2025, 05:20 PM EDT
ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48.34 | 50.08 | 47.94 | 49.11 | 49.11 | 2.18% | 7,221,035 |
| Sep 4, 2025 | 47.64 | 48.22 | 46.62 | 48.06 | 48.06 | 0.56% | 6,393,528 |
| Sep 3, 2025 | 48.95 | 49.39 | 46.50 | 47.79 | 47.79 | -2.35% | 9,988,920 |
| Sep 2, 2025 | 48.15 | 48.96 | 47.63 | 48.94 | 48.94 | -1.31% | 6,097,805 |
| Aug 29, 2025 | 50.27 | 50.62 | 49.44 | 49.59 | 49.59 | -2.34% | 7,524,200 |
| Aug 28, 2025 | 51.96 | 52.22 | 49.75 | 50.78 | 50.78 | -0.92% | 7,815,435 |
| Aug 27, 2025 | 50.46 | 51.33 | 50.19 | 51.25 | 51.25 | 0.51% | 6,144,000 |
| Aug 26, 2025 | 50.85 | 51.45 | 50.17 | 50.99 | 50.99 | 0.08% | 5,683,585 |
| Aug 25, 2025 | 51.64 | 51.69 | 50.62 | 50.95 | 50.95 | -1.74% | 5,665,925 |
| Aug 22, 2025 | 49.33 | 52.33 | 49.33 | 51.85 | 51.85 | 6.23% | 9,738,338 |
| Aug 21, 2025 | 48.92 | 49.45 | 48.59 | 48.81 | 48.81 | -1.33% | 4,746,925 |
| Aug 20, 2025 | 49.67 | 49.99 | 48.31 | 49.47 | 49.47 | -0.60% | 10,329,700 |
| Aug 19, 2025 | 50.71 | 51.34 | 49.55 | 49.77 | 49.77 | -1.50% | 5,745,600 |
| Aug 18, 2025 | 51.00 | 51.24 | 50.51 | 50.53 | 50.53 | -1.10% | 4,693,700 |
| Aug 15, 2025 | 52.11 | 52.11 | 50.84 | 51.09 | 51.09 | -1.03% | 7,573,045 |
| Aug 14, 2025 | 50.80 | 52.03 | 49.71 | 51.62 | 51.62 | -0.52% | 7,110,100 |
| 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 |