ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jul 23, 2026	88.86	91.03	87.71	90.13	90.13	8,770,900
Jul 22, 2026	89.90	94.26	89.31	92.33	92.33	6,508,100
Jul 21, 2026	91.05	91.59	88.43	91.06	91.06	7,845,400
Jul 20, 2026	89.88	89.99	86.50	86.70	86.70	5,602,800
Jul 17, 2026	84.42	90.00	83.35	87.37	87.37	9,942,100
Jul 16, 2026	88.95	90.17	86.55	88.12	88.12	9,492,200
Jul 15, 2026	94.56	94.88	90.45	92.54	92.54	11,380,600
Jul 14, 2026	95.44	95.49	91.82	93.73	93.73	7,632,600
Jul 13, 2026	92.99	92.99	90.09	90.37	90.37	9,568,900
Jul 10, 2026	96.32	96.80	94.29	95.96	95.96	6,037,400
Jul 9, 2026	98.00	102.64	97.68	97.87	97.87	13,028,200
Jul 8, 2026	90.61	94.17	89.54	93.79	93.79	12,165,100
Jul 7, 2026	90.31	92.06	87.96	91.10	91.10	11,804,000
Jul 6, 2026	93.02	98.67	93.00	94.69	94.69	9,908,100
Jul 2, 2026	94.75	98.21	89.25	91.22	91.22	16,098,300
Jul 1, 2026	92.00	96.83	91.65	94.63	94.63	16,677,200
Jun 30, 2026	88.77	95.37	88.72	94.54	94.54	19,324,700
Jun 29, 2026	90.20	90.91	86.47	88.57	88.57	20,489,700
Jun 26, 2026	98.29	98.48	89.24	90.65	90.65	44,223,500
Jun 25, 2026	121.00	121.30	112.16	118.74	118.74	8,499,400
Jun 24, 2026	117.14	117.28	111.21	115.74	115.74	8,371,100
Jun 23, 2026	123.24	124.05	116.27	117.06	117.06	15,490,000
Jun 22, 2026	125.58	132.42	125.19	131.55	131.55	12,044,300
Jun 18, 2026	117.89	122.18	117.58	121.62	121.62	19,844,500
Jun 17, 2026	120.24	121.31	112.80	112.92	112.92	11,303,100

Historical stock data.