ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 16, 2025	54.95	55.02	53.10	54.56	54.56	7,916,900
Dec 15, 2025	55.18	55.36	54.35	55.09	55.09	8,070,900
Dec 12, 2025	56.04	56.77	54.67	54.96	54.96	11,623,800
Dec 11, 2025	55.00	56.32	54.88	55.97	55.97	7,069,900
Dec 10, 2025	55.05	56.02	54.40	55.10	55.10	7,466,500
Dec 9, 2025	55.61	56.25	55.15	55.23	55.23	5,893,600
Dec 8, 2025	55.14	56.70	55.14	56.38	56.38	7,224,000
Dec 5, 2025	55.17	56.12	54.67	54.74	54.74	7,168,500
Dec 4, 2025	56.95	57.04	54.34	54.79	54.79	11,174,500
Dec 3, 2025	51.58	57.52	51.49	57.15	57.15	13,562,500
Dec 2, 2025	50.58	51.98	49.13	51.48	51.48	11,945,000
Dec 1, 2025	49.49	51.33	49.26	50.43	50.43	6,458,900
Nov 28, 2025	49.90	50.47	49.48	50.24	50.24	3,635,800
Nov 26, 2025	48.30	50.33	48.20	49.64	49.64	8,294,200
Nov 25, 2025	47.46	48.71	47.06	48.31	48.31	6,389,700
Nov 24, 2025	47.19	47.98	46.68	47.39	47.39	12,237,900
Nov 21, 2025	45.17	47.66	44.56	46.70	46.70	14,423,200
Nov 20, 2025	46.49	47.15	44.69	44.90	44.90	10,385,600
Nov 19, 2025	47.16	47.73	45.96	46.12	46.12	11,871,300
Nov 18, 2025	45.58	46.04	44.85	45.56	45.56	7,133,100
Nov 17, 2025	46.53	47.29	45.37	46.02	46.02	7,961,000
Nov 14, 2025	47.07	48.40	46.51	46.92	46.92	5,565,300
Nov 13, 2025	48.86	50.32	47.44	48.13	48.13	8,318,300
Nov 12, 2025	49.24	50.01	48.56	49.27	49.27	6,493,400
Nov 11, 2025	48.56	48.95	47.85	48.43	48.43	5,535,100

Historical stock data.