ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 6, 2026	62.92	64.62	62.56	63.49	63.49	5,306,300
Apr 2, 2026	59.78	62.48	59.72	62.19	62.19	7,072,300
Apr 1, 2026	62.78	63.69	61.96	62.20	62.20	6,716,200
Mar 31, 2026	57.33	62.16	57.00	61.92	61.92	12,771,700
Mar 30, 2026	58.62	59.44	55.03	55.66	55.66	8,398,500
Mar 27, 2026	61.39	61.39	57.94	58.35	58.35	7,136,700
Mar 26, 2026	61.80	62.57	60.57	60.87	60.87	7,462,000
Mar 25, 2026	63.88	64.35	62.71	63.10	63.10	5,537,200
Mar 24, 2026	59.04	63.07	59.04	62.34	62.34	6,831,600
Mar 23, 2026	60.81	61.64	59.68	59.89	59.89	5,353,100
Mar 20, 2026	59.26	60.34	58.28	59.26	59.26	12,540,800
Mar 19, 2026	59.00	60.51	58.50	59.29	59.29	7,560,800
Mar 18, 2026	60.79	61.82	60.41	60.46	60.46	5,069,600
Mar 17, 2026	60.39	61.34	60.18	60.98	60.98	4,800,600
Mar 16, 2026	59.92	60.85	59.42	59.88	59.88	6,515,400
Mar 13, 2026	58.38	59.55	57.68	58.55	58.55	7,558,000
Mar 12, 2026	58.24	58.93	57.36	57.69	57.69	6,692,700
Mar 11, 2026	59.65	60.63	58.65	59.24	59.24	4,226,800
Mar 10, 2026	59.25	60.98	58.58	59.59	59.59	7,499,200
Mar 9, 2026	55.97	59.32	54.99	59.23	59.23	9,905,600
Mar 6, 2026	58.49	58.99	56.62	56.87	56.87	10,650,800
Mar 5, 2026	61.32	62.43	59.59	60.85	60.85	8,136,100
Mar 4, 2026	64.50	64.63	62.17	62.53	62.53	7,496,800
Mar 3, 2026	63.79	64.45	62.38	63.42	63.42	8,581,300
Mar 2, 2026	65.12	66.48	63.96	66.48	66.48	5,624,000

Historical stock data.