ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Feb 27, 2026	66.87	67.32	65.56	66.48	66.48	9,310,400
Feb 26, 2026	69.80	69.83	67.03	68.16	68.16	7,911,200
Feb 25, 2026	71.28	72.10	69.38	69.68	69.68	7,332,000
Feb 24, 2026	69.99	72.02	69.04	70.03	70.03	5,699,200
Feb 23, 2026	68.95	70.20	68.04	69.47	69.47	4,620,400
Feb 20, 2026	67.79	69.70	67.61	69.11	69.11	5,272,500
Feb 19, 2026	69.81	70.22	67.02	68.09	68.09	7,998,300
Feb 18, 2026	73.56	73.76	70.02	70.66	70.66	8,957,100
Feb 17, 2026	72.11	73.10	70.75	71.96	71.96	6,671,700
Feb 13, 2026	70.28	72.27	69.49	72.21	72.21	9,388,100
Feb 12, 2026	71.05	73.63	70.17	70.63	70.63	12,949,600
Feb 11, 2026	69.24	71.68	68.75	71.18	71.18	12,273,000
Feb 10, 2026	64.74	68.80	64.15	67.38	67.38	19,279,300
Feb 9, 2026	64.82	65.92	64.62	65.10	65.10	13,056,100
Feb 6, 2026	64.21	65.45	63.31	65.20	65.20	13,001,400
Feb 5, 2026	61.44	63.14	60.85	63.10	63.10	10,668,400
Feb 4, 2026	59.00	62.73	58.74	62.06	62.06	14,994,600
Feb 3, 2026	60.85	61.18	57.59	59.43	59.43	11,065,100
Feb 2, 2026	59.77	62.33	59.60	61.53	61.53	7,687,100
Jan 30, 2026	61.61	62.25	59.08	59.89	59.89	13,349,900
Jan 29, 2026	63.75	64.16	61.31	62.20	62.20	9,636,700
Jan 28, 2026	64.78	66.86	64.26	64.93	64.93	11,504,000
Jan 27, 2026	62.02	63.08	61.84	62.63	62.63	6,955,300
Jan 26, 2026	61.81	61.82	60.50	61.13	61.13	6,086,400
Jan 23, 2026	63.63	63.84	60.83	61.98	61.98	6,633,400

Historical stock data.