ON Semiconductor (ON) Historical Stock Prices

ON Semiconductor Corporation (ON), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jan 23, 2026	63.63	63.84	60.83	61.98	61.98	6,633,400
Jan 22, 2026	64.98	65.77	62.67	63.07	63.07	8,657,300
Jan 21, 2026	61.19	63.84	60.91	63.13	63.13	11,094,000
Jan 20, 2026	59.34	61.22	59.15	60.06	60.06	6,892,100
Jan 16, 2026	61.19	61.77	60.23	60.33	60.33	6,094,200
Jan 15, 2026	60.68	61.99	60.24	60.28	60.28	7,065,500
Jan 14, 2026	59.31	61.20	59.21	60.58	60.58	5,829,000
Jan 13, 2026	58.80	60.48	58.60	59.41	59.41	6,161,500
Jan 12, 2026	61.92	61.97	58.19	58.75	58.75	9,511,300
Jan 9, 2026	61.61	62.77	61.02	62.16	62.16	8,930,400
Jan 8, 2026	61.18	61.34	59.73	60.89	60.89	10,150,500
Jan 7, 2026	61.25	62.34	60.50	61.89	61.89	14,419,200
Jan 6, 2026	61.00	62.77	60.21	61.76	61.76	16,542,200
Jan 5, 2026	57.52	60.07	57.33	58.69	58.69	10,617,100
Jan 2, 2026	55.25	57.33	55.17	56.70	56.70	8,044,300
Dec 31, 2025	54.24	54.60	54.00	54.15	54.15	3,794,000
Dec 30, 2025	54.34	54.67	54.10	54.24	54.24	3,055,300
Dec 29, 2025	54.60	55.02	53.50	54.02	54.02	3,665,000
Dec 26, 2025	55.19	55.61	54.84	54.93	54.93	3,433,600
Dec 24, 2025	55.79	55.96	54.87	55.08	55.08	2,083,400
Dec 23, 2025	56.00	56.49	55.12	55.69	55.69	4,941,000
Dec 22, 2025	55.66	56.40	55.13	56.37	56.37	7,433,000
Dec 19, 2025	54.50	55.30	54.37	55.21	55.21	45,460,700
Dec 18, 2025	54.97	55.31	54.14	54.34	54.34	9,963,500
Dec 17, 2025	54.54	55.18	53.12	53.33	53.33	7,931,300

Historical stock data.