ON Semiconductor Corporat...

40.76
0.56 (1.39%)
At close: Apr 02, 2025, 3:59 PM
39.27
-3.63%
After-hours: Apr 02, 2025, 07:59 PM EDT

ON Semiconductor Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 39.59 41.59 39.18 40.76 0.56 1.39% 5,634,837
Apr 1, 2025 40.51 40.58 39.10 40.20 -0.49 -1.20% 7,432,512
Mar 31, 2025 40.55 41.54 39.36 40.69 -0.25 -0.61% 8,999,100
Mar 28, 2025 43.12 43.33 40.62 40.94 -2.82 -6.44% 10,439,224
Mar 27, 2025 44.63 45.01 43.73 43.76 -1.28 -2.84% 6,424,100
Mar 26, 2025 45.11 45.64 44.06 45.04 -0.27 -0.60% 8,458,635
Mar 25, 2025 45.43 45.88 44.98 45.31 -0.37 -0.81% 4,759,100
Mar 24, 2025 45.33 46.24 45.13 45.68 1.90 4.34% 9,943,841
Mar 21, 2025 42.26 44.00 41.90 43.78 0.58 1.34% 17,838,900
Mar 20, 2025 43.01 43.83 42.73 43.20 -0.38 -0.87% 6,432,307
Mar 19, 2025 43.61 44.44 43.29 43.58 0.16 0.37% 5,041,200
Mar 18, 2025 43.46 43.96 42.85 43.42 -0.63 -1.43% 5,278,539
Mar 17, 2025 43.06 44.42 42.91 44.05 0.86 1.99% 6,697,094
Mar 14, 2025 42.99 43.44 42.35 43.19 1.04 2.47% 6,639,965
Mar 13, 2025 42.71 43.78 41.59 42.15 -0.70 -1.63% 6,256,537
Mar 12, 2025 43.26 43.68 42.52 42.85 -0.01 -0.02% 6,693,600
Mar 11, 2025 44.38 44.70 41.85 42.86 -1.30 -2.94% 9,016,100
Mar 10, 2025 44.22 44.96 43.56 44.16 -1.24 -2.73% 10,971,115
Mar 7, 2025 43.87 46.04 43.58 45.40 1.52 3.46% 10,341,829
Mar 6, 2025 44.34 45.07 43.33 43.88 -2.61 -5.61% 12,563,333
Mar 5, 2025 45.53 46.57 45.02 46.49 2.00 4.50% 8,672,400
Mar 4, 2025 45.09 45.74 43.94 44.49 -0.42 -0.94% 10,433,100
Mar 3, 2025 47.59 48.01 44.67 44.91 -2.14 -4.55% 12,104,241
Feb 28, 2025 47.94 48.52 46.04 47.05 -0.33 -0.70% 13,110,617
Feb 27, 2025 50.12 50.61 46.99 47.38 -3.17 -6.27% 12,453,817
Feb 26, 2025 51.00 51.41 49.64 50.55 -0.67 -1.31% 9,675,300
Feb 25, 2025 53.63 53.95 51.06 51.22 -2.18 -4.08% 8,855,426
Feb 24, 2025 54.33 54.39 52.76 53.40 -0.65 -1.20% 9,153,100
Feb 21, 2025 56.30 56.67 53.63 54.05 -1.69 -3.03% 10,983,000
Feb 20, 2025 56.25 57.77 55.09 55.74 0.22 0.40% 9,393,428
Feb 19, 2025 52.25 56.36 52.00 55.52 3.57 6.87% 15,289,900
Feb 18, 2025 52.08 52.96 51.90 51.95 0.12 0.23% 7,766,531
Feb 14, 2025 51.17 51.88 50.84 51.83 0.91 1.79% 5,963,841
Feb 13, 2025 50.06 50.97 49.70 50.92 0.86 1.72% 7,400,100
Feb 12, 2025 47.29 50.18 47.26 50.06 2.13 4.44% 9,413,900
Feb 11, 2025 46.97 48.95 46.79 47.93 0.89 1.89% 11,150,500
Feb 10, 2025 50.94 51.00 46.57 47.04 -4.21 -8.21% 23,762,936
Feb 7, 2025 52.27 53.58 50.44 51.25 -1.19 -2.27% 13,250,639
Feb 6, 2025 52.20 52.78 51.93 52.44 0.72 1.39% 8,149,200
Feb 5, 2025 50.22 51.78 49.89 51.72 1.14 2.25% 6,151,527
Feb 4, 2025 50.68 51.33 50.17 50.58 0.32 0.64% 5,660,000
Feb 3, 2025 50.65 51.46 49.80 50.26 -2.08 -3.97% 8,078,700
Jan 31, 2025 53.04 53.73 51.95 52.34 -0.93 -1.75% 6,398,441
Jan 30, 2025 53.57 53.68 51.81 53.27 -0.50 -0.93% 8,385,400
Jan 29, 2025 54.04 54.49 53.10 53.77 -0.10 -0.19% 5,513,500
Jan 28, 2025 54.11 54.60 52.80 53.87 -0.07 -0.13% 10,463,100
Jan 27, 2025 54.89 56.28 53.47 53.94 -0.56 -1.03% 12,666,416
Jan 24, 2025 55.58 55.74 54.02 54.50 -1.76 -3.13% 9,237,400
Jan 23, 2025 55.05 56.30 54.66 56.26 0.23 0.41% 9,145,849
Jan 22, 2025 55.00 56.63 55.00 56.03 0.42 0.76% 8,091,815