ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	102.73	107.25	102.48	107.24	107.24	9,686,900
May 8, 2026	101.99	103.31	100.73	103.20	103.20	10,763,100
May 7, 2026	105.27	105.50	99.73	100.61	100.61	19,234,100
May 6, 2026	102.62	105.90	100.06	105.77	105.77	21,980,800
May 5, 2026	97.65	105.81	96.08	102.67	102.67	22,724,000
May 4, 2026	104.89	105.00	101.49	102.04	102.04	17,002,200
May 1, 2026	100.89	103.32	99.70	103.03	103.03	9,699,500
Apr 30, 2026	100.22	101.69	98.54	100.81	100.81	9,532,700
Apr 29, 2026	99.56	101.26	97.34	98.86	98.86	13,018,200
Apr 28, 2026	95.01	96.78	92.44	93.30	93.30	11,512,600
Apr 27, 2026	98.13	99.62	96.39	98.04	98.04	9,898,500
Apr 24, 2026	99.23	100.30	95.95	98.40	98.40	13,371,100
Apr 23, 2026	92.81	99.19	92.50	97.78	97.78	20,863,900
Apr 22, 2026	88.72	89.69	87.02	88.99	88.99	11,538,800
Apr 21, 2026	85.72	87.51	84.75	86.91	86.91	10,035,800
Apr 20, 2026	82.67	85.59	81.64	85.56	85.56	9,539,200
Apr 17, 2026	80.34	83.52	79.78	83.01	83.01	15,737,800
Apr 16, 2026	74.37	80.50	73.98	79.93	79.93	19,322,700
Apr 15, 2026	71.64	72.55	71.09	72.43	72.43	6,025,400
Apr 14, 2026	71.74	72.53	70.81	72.05	72.05	7,271,800
Apr 13, 2026	70.30	71.31	68.81	71.02	71.02	7,823,500
Apr 10, 2026	69.14	70.11	68.14	68.65	68.65	6,275,800
Apr 9, 2026	68.48	69.07	67.90	68.49	68.49	5,812,400
Apr 8, 2026	67.50	68.52	66.38	68.38	68.38	9,810,400
Apr 7, 2026	63.25	64.00	61.91	63.79	63.79	5,490,300

Historical stock data.