ON Semiconductor Corporation

ON · NASDAQ

Prices in USD

Historical prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 2026125.35127.84118.05118.25118.2510,389,800
Jun 15, 2026123.49126.22121.28125.90125.9011,015,800
Jun 12, 2026115.96118.59113.99116.79116.797,348,600
Jun 11, 2026113.66116.40110.76115.96115.9612,070,100
Jun 10, 2026115.10115.98108.70110.17110.1714,059,800
Jun 9, 2026122.21124.00108.30117.00117.0016,831,100
Jun 8, 2026122.57124.53119.83120.90120.9012,141,000
Jun 5, 2026126.18126.31116.72117.26117.2619,056,600
Jun 4, 2026127.30134.49124.92131.82131.8210,090,000
Jun 3, 2026130.00134.92126.15133.93133.9310,113,600
Jun 2, 2026125.19130.48123.33128.64128.6410,796,100
Jun 1, 2026119.39121.05115.81120.92120.929,129,300
May 29, 2026124.34124.52119.45120.62120.6211,272,000
May 28, 2026125.61125.88119.24123.77123.778,370,000
May 27, 2026128.94129.00120.04124.89124.8913,924,700
May 26, 2026122.80129.13121.06127.00127.0019,250,800
May 22, 2026110.86117.89110.83116.20116.208,492,600
May 21, 2026109.04109.86107.04109.61109.616,802,500
May 20, 2026108.04110.80107.00110.21110.219,813,400
May 19, 2026105.53109.25104.05106.02106.0211,708,900
May 18, 2026114.19115.67106.40109.43109.4312,432,400
May 15, 2026113.42115.83111.77113.11113.1110,939,900
May 14, 2026115.12119.10112.51118.37118.3711,495,300
May 13, 2026108.90115.99108.06115.71115.7121,549,700
May 12, 2026104.82105.0098.66104.11104.119,865,600