ON Semiconductor Corporation (ON) Historical Stock Data
55.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ON is up 0.28% a day on average. There have been 14 days where ON Semiconductor Corporation closed green and 16 days where ON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 55.79 | 55.08 | ↓$0.71 (-1.27%) | 54.87 | 55.96 | 2.08M |
| 2025-12-23 | 56.00 | 55.69 | ↓$0.31 (-0.55%) | 55.12 | 56.49 | 4.94M |
| 2025-12-22 | 55.66 | 56.37 | ↑$0.71 (1.28%) | 55.13 | 56.40 | 7.43M |
| 2025-12-19 | 54.50 | 55.21 | ↑$0.71 (1.30%) | 54.37 | 55.30 | 45.46M |
| 2025-12-18 | 54.97 | 54.34 | ↓$0.63 (-1.15%) | 54.14 | 55.31 | 9.96M |
| 2025-12-17 | 54.54 | 53.33 | ↓$1.21 (-2.22%) | 53.12 | 55.18 | 7.93M |
| 2025-12-16 | 54.95 | 54.56 | ↓$0.39 (-0.71%) | 53.10 | 55.02 | 7.92M |
| 2025-12-15 | 55.18 | 55.09 | ↓$0.09 (-0.16%) | 54.35 | 55.36 | 8.07M |
| 2025-12-12 | 56.04 | 54.96 | ↓$1.08 (-1.93%) | 54.67 | 56.77 | 11.62M |
| 2025-12-11 | 55.00 | 55.97 | ↑$0.97 (1.76%) | 54.88 | 56.32 | 7.07M |
| 2025-12-10 | 55.05 | 55.10 | ↑$0.05 (0.09%) | 54.40 | 56.02 | 7.47M |
| 2025-12-09 | 55.61 | 55.23 | ↓$0.38 (-0.68%) | 55.15 | 56.25 | 5.89M |
| 2025-12-08 | 55.14 | 56.38 | ↑$1.24 (2.25%) | 55.14 | 56.70 | 7.22M |
| 2025-12-05 | 55.17 | 54.74 | ↓$0.43 (-0.78%) | 54.67 | 56.12 | 7.17M |
| 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 |
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