ON Semiconductor Corporation (ON) Historical Stock Data
54.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ON is up 0.11% a day on average. There have been 13 days where ON Semiconductor Corporation closed green and 17 days where ON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 56.95 | 54.79 | ↓$2.16 (-3.78%) | 54.34 | 57.04 | 11.17M |
| 2025-12-03 | 51.58 | 57.15 | ↑$5.57 (10.80%) | 51.49 | 57.52 | 13.56M |
| 2025-12-02 | 50.58 | 51.48 | ↑$0.90 (1.78%) | 49.13 | 51.98 | 11.94M |
| 2025-12-01 | 49.49 | 50.43 | ↑$0.95 (1.91%) | 49.26 | 51.33 | 6.46M |
| 2025-11-28 | 49.90 | 50.24 | ↑$0.34 (0.68%) | 49.48 | 50.47 | 3.64M |
| 2025-11-26 | 48.30 | 49.64 | ↑$1.34 (2.77%) | 48.20 | 50.33 | 8.29M |
| 2025-11-25 | 47.46 | 48.31 | ↑$0.85 (1.79%) | 47.06 | 48.71 | 6.39M |
| 2025-11-24 | 47.19 | 47.39 | ↑$0.20 (0.42%) | 46.68 | 47.98 | 12.24M |
| 2025-11-21 | 45.17 | 46.70 | ↑$1.54 (3.40%) | 44.56 | 47.66 | 14.42M |
| 2025-11-20 | 46.49 | 44.90 | ↓$1.59 (-3.42%) | 44.69 | 47.15 | 10.39M |
| 2025-11-19 | 47.16 | 46.12 | ↓$1.04 (-2.21%) | 45.96 | 47.73 | 11.87M |
| 2025-11-18 | 45.58 | 45.56 | ↓$0.02 (-0.04%) | 44.85 | 46.04 | 7.13M |
| 2025-11-17 | 46.53 | 46.02 | ↓$0.51 (-1.10%) | 45.37 | 47.29 | 7.96M |
| 2025-11-14 | 47.07 | 46.92 | ↓$0.15 (-0.32%) | 46.51 | 48.40 | 5.56M |
| 2025-11-13 | 48.86 | 48.13 | ↓$0.73 (-1.49%) | 47.44 | 50.32 | 8.32M |
| 2025-11-12 | 49.24 | 49.27 | ↑$0.03 (0.06%) | 48.56 | 50.01 | 6.49M |
| 2025-11-11 | 48.56 | 48.43 | ↓$0.13 (-0.27%) | 47.85 | 48.95 | 5.53M |
| 2025-11-10 | 49.05 | 48.54 | ↓$0.51 (-1.04%) | 47.75 | 49.19 | 6.23M |
| 2025-11-07 | 47.99 | 47.83 | ↓$0.16 (-0.33%) | 46.31 | 48.34 | 10.82M |
| 2025-11-06 | 49.98 | 48.80 | ↓$1.18 (-2.36%) | 47.77 | 50.57 | 9.21M |
| 2025-11-05 | 48.85 | 50.08 | ↑$1.23 (2.52%) | 48.54 | 51.18 | 8.95M |
| 2025-11-04 | 50.26 | 48.28 | ↓$1.98 (-3.94%) | 47.87 | 51.16 | 12.67M |
| 2025-11-03 | 49.51 | 50.46 | ↑$0.95 (1.92%) | 48.00 | 52.26 | 18.01M |
| 2025-10-31 | 51.01 | 50.08 | ↓$0.93 (-1.82%) | 49.95 | 51.75 | 11.62M |
| 2025-10-30 | 51.13 | 50.85 | ↓$0.28 (-0.55%) | 50.83 | 51.88 | 9.13M |
| 2025-10-29 | 52.39 | 51.40 | ↓$0.99 (-1.89%) | 51.03 | 52.55 | 9.53M |
| 2025-10-28 | 52.50 | 51.80 | ↓$0.70 (-1.33%) | 51.10 | 52.50 | 6.84M |
| 2025-10-27 | 51.84 | 52.68 | ↑$0.84 (1.62%) | 51.63 | 54.68 | 9.15M |
| 2025-10-24 | 52.50 | 50.71 | ↓$1.79 (-3.41%) | 50.67 | 52.62 | 8.63M |
| 2025-10-23 | 50.36 | 51.78 | ↑$1.43 (2.83%) | 50.23 | 52.66 | 12.57M |
Create an account or log in to view more rows.
$ON who here can't stand the CEO?
$ON Many many bears
$ON omg lol
$ON time will come
$ON Chill out and chill some more. It's all temporary.
$ON buy bitches
$ON I can wait.
$ON Awaiting buy signal..
$ON get over the hump
$ON headed back to all time highs shortly