Dark

ON
ON Semiconductor Corp
stock NASDAQ

At Close

Dec 24, 2025 12:59:57 PM EST

55.06USD-1.122%(-0.63)1,601,602

55.07Bid 55.80Ask 0.73Spread

Pre-market

Dec 23, 2025 9:25:30 AM EST

55.93USD+0.431%(+0.24)0

After-hours

Dec 24, 2025 4:51:30 PM EST

55.01USD-0.100%(-0.05)1,100

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	55.9100	55.9600	54.910000	55.0600	-1.131%	2,083,408	0.000%
2025-12-23	56.0000	56.4850	55.120000	55.6900	-1.206%	4,941,168	-1.131%
2025-12-22	55.6550	56.4000	55.130000	56.3700	+2.101%	7,433,044	-2.324%
2025-12-19	54.5000	55.3000	54.370000	55.2100	+1.601%	45,460,706	-0.272%
2025-12-18	54.9700	55.3100	54.140000	54.3400	+1.894%	9,963,494	+1.325%
2025-12-17	54.5400	55.1800	53.115000	53.3300	-2.254%	7,931,339	+3.244%
2025-12-16	54.9500	55.0200	53.100000	54.5600	-0.962%	7,916,975	+0.916%
2025-12-15	55.1800	55.3600	54.350000	55.0900	+0.237%	8,070,937	-0.054%
2025-12-12	56.0400	56.7700	54.665000	54.9600	-1.805%	11,624,235	+0.182%
2025-12-11	55.0000	56.3200	54.880000	55.9700	+1.579%	7,069,924	-1.626%
2025-12-10	55.0500	56.0200	54.400000	55.1000	-0.235%	7,466,546	-0.073%
2025-12-09	55.6100	56.2450	55.150000	55.2300	-2.040%	5,893,599	-0.308%
2025-12-08	55.1400	56.7000	55.140000	56.3800	+2.996%	7,223,990	-2.341%
2025-12-05	55.1700	56.1200	54.665000	54.7400	-0.091%	7,168,537	+0.585%
2025-12-04	56.9450	57.0400	54.340000	54.7900	-4.129%	11,174,525	+0.493%
2025-12-03	51.5800	57.5200	51.490000	57.1500	+11.014%	13,562,401	-3.657%
2025-12-02	50.5800	51.9750	49.130000	51.4800	+2.082%	11,945,018	+6.954%
2025-12-01	49.4850	51.3299	49.259900	50.4300	+0.378%	6,458,862	+9.181%
2025-11-28	49.9000	50.4700	49.480000	50.2400	+1.209%	3,635,812	+9.594%
2025-11-26	48.3000	50.3300	48.200000	49.6400	+2.753%	8,294,569	+10.919%
2025-11-25	47.4600	48.7100	47.060000	48.3100	+1.941%	6,389,990	+13.972%
2025-11-24	47.1900	47.9800	46.680000	47.3900	+1.478%	12,237,874	+16.185%
2025-11-21	45.1650	47.6600	44.560000	46.7000	+4.009%	14,423,213	+17.901%
2025-11-20	46.4900	47.1500	44.690000	44.9000	-2.645%	10,385,644	+22.628%
2025-11-19	47.1600	47.7300	45.960000	46.1200	+1.229%	11,871,309	+19.384%
2025-11-18	45.5800	46.0400	44.845000	45.5600	-1.000%	7,133,089	+20.852%
2025-11-17	46.5300	47.2850	45.365000	46.0200	-1.918%	7,960,975	+19.644%
2025-11-14	47.0700	48.4000	46.510000	46.9200	-2.514%	5,565,313	+17.349%
2025-11-13	48.8600	50.3150	47.440000	48.1300	-2.314%	8,318,335	+14.399%
2025-11-12	49.2400	50.0100	48.560000	49.2700	+1.734%	6,493,411	+11.752%
2025-11-11	48.5600	48.9450	47.850000	48.4300	-0.227%	5,535,080	+13.690%
2025-11-10	49.0500	49.1900	47.750000	48.5400	+1.484%	6,228,514	+13.432%
2025-11-07	47.9900	48.3400	46.311700	47.8300	-1.988%	10,824,473	+15.116%
2025-11-06	49.9800	50.5700	47.770000	48.8000	-2.556%	9,214,504	+12.828%
2025-11-05	48.8500	51.1800	48.540000	50.0800	+3.728%	8,948,689	+9.944%
2025-11-04	50.2950	51.1700	47.870000	48.2800	-4.320%	12,690,159	+14.043%
2025-11-03	49.5300	52.2600	47.990000	50.4600	+0.759%	18,062,242	+9.116%
2025-10-31	51.0000	51.7450	49.945000	50.0800	-1.514%	11,637,291	+9.944%
2025-10-30	51.1800	51.8750	50.830000	50.8500	-1.070%	9,139,649	+8.279%
2025-10-29	52.3000	52.5500	51.030000	51.4000	-0.772%	9,858,222	+7.121%
2025-10-28	52.5000	52.5800	51.095000	51.8000	-1.670%	6,843,350	+6.293%
2025-10-27	51.8400	54.6800	51.610000	52.6800	+3.885%	9,288,112	+4.518%
2025-10-24	52.5000	52.6200	50.670000	50.7100	-2.066%	8,634,418	+8.578%
2025-10-23	50.3550	52.6550	50.230000	51.7800	-0.289%	12,574,104	+6.334%
2025-10-22	53.1900	54.5200	51.660100	51.9300	-5.719%	11,598,911	+6.027%
2025-10-21	54.7000	55.5000	53.420000	55.0800	+0.346%	9,780,731	-0.036%
2025-10-20	53.3500	55.9900	53.100000	54.8900	+4.493%	9,630,956	+0.310%
2025-10-17	52.9700	53.0700	51.220000	52.5300	-0.831%	8,037,839	+4.816%
2025-10-16	50.9700	53.1600	50.700000	52.9700	+5.183%	11,164,721	+3.946%
2025-10-15	50.6200	51.4650	49.390000	50.3600	+1.655%	6,547,768	+9.333%
2025-10-14	48.7400	51.1900	48.680000	49.5400	-1.137%	7,921,571	+11.143%
2025-10-13	47.8950	50.6600	47.600100	50.1100	+9.554%	11,877,061	+9.878%
2025-10-10	50.0000	50.4900	45.640000	45.7400	-8.465%	13,823,829	+20.376%
2025-10-09	50.8800	51.1500	49.120000	49.9700	-1.789%	5,385,608	+10.186%
2025-10-08	48.4400	51.2600	48.270000	50.8800	+5.626%	8,823,399	+8.215%
2025-10-07	50.4900	50.6600	47.730000	48.1700	-4.330%	8,626,426	+14.304%
2025-10-06	50.1300	50.7000	48.837600	50.3500	+2.192%	7,677,736	+9.355%
2025-10-03	49.0300	49.9200	48.820000	49.2700	+1.087%	5,297,873	+11.752%
2025-10-02	49.1500	49.8600	48.085000	48.7400	+0.807%	9,707,559	+12.967%
2025-10-01	49.3500	50.0700	47.935000	48.3500	-1.947%	8,415,180	+13.878%
2025-09-30	49.5000	49.6200	47.900000	49.3100	-0.904%	8,570,525	+11.661%
2025-09-29	50.8000	50.9000	49.680000	49.7600	-0.797%	5,515,140	+10.651%
2025-09-26	49.5800	50.3799	49.125000	50.1600	+0.784%	6,151,778	+9.769%
2025-09-25	50.3100	50.3100	49.195000	49.7700	-2.297%	7,393,132	+10.629%
2025-09-24	50.4200	51.4800	50.130000	50.9400	+1.031%	5,519,657	+8.088%
2025-09-23	51.8800	52.8150	50.370000	50.4200	-2.097%	9,373,826	+9.203%
2025-09-22	51.2300	52.1800	51.070000	51.5000	+0.842%	6,140,682	+6.913%
2025-09-19	51.6100	51.6450	50.310000	51.0700	-1.466%	18,145,178	+7.813%
2025-09-18	51.4000	52.6150	50.670000	51.8300	+4.076%	10,782,401	+6.232%
2025-09-17	49.5900	51.6000	49.030000	49.8000	+0.484%	6,154,700	+10.562%
2025-09-16	48.5000	49.8400	48.330000	49.5600	+3.014%	8,170,092	+11.098%
2025-09-15	48.2500	48.8150	47.200000	48.1100	-0.311%	9,330,241	+14.446%
2025-09-12	48.9400	49.1200	48.050000	48.2600	-1.550%	4,283,176	+14.090%
2025-09-11	48.4500	49.2750	48.075000	49.0200	+1.849%	7,051,190	+12.322%
2025-09-10	48.6500	49.5300	47.725000	48.1300	-1.008%	6,388,249	+14.399%
2025-09-09	48.8500	49.2300	48.330000	48.6200	-0.532%	3,953,012	+13.246%
2025-09-08	49.6100	49.6100	47.840000	48.8800	-0.458%	4,983,188	+12.643%
2025-09-05	48.3400	50.0800	47.940000	49.1050	+2.174%	7,221,035	+12.127%
2025-09-04	47.6400	48.2200	46.620000	48.0600	+0.565%	6,393,528	+14.565%
2025-09-03	48.9500	49.3900	46.500000	47.7900	-2.350%	9,988,920	+15.212%
2025-09-02	48.1500	48.9600	47.630000	48.9400	-1.311%	6,097,805	+12.505%
2025-08-29	50.2700	50.6200	49.440000	49.5900	-2.343%	7,524,188	+11.030%
2025-08-28	51.9600	52.2200	49.750000	50.7800	-0.917%	7,815,435	+8.429%
2025-08-27	50.4600	51.3300	50.190000	51.2500	+0.510%	6,143,968	+7.434%
2025-08-26	50.8500	51.4450	50.170000	50.9900	+0.079%	5,683,585	+7.982%
2025-08-25	51.6400	51.6900	50.615000	50.9500	-1.736%	5,665,925	+8.067%
2025-08-22	49.3300	52.3250	49.330000	51.8500	+6.228%	9,738,338	+6.191%
2025-08-21	48.9200	49.4500	48.590000	48.8100	-1.334%	4,746,925	+12.805%
2025-08-20	49.6700	49.9900	48.305000	49.4700	-0.603%	10,329,667	+11.300%
2025-08-19	50.7100	51.3400	49.550000	49.7700	-1.504%	5,745,571	+10.629%
2025-08-18	51.0000	51.2378	50.510000	50.5300	-1.096%	4,693,682	+8.965%
2025-08-15	52.1100	52.1100	50.840000	51.0900	-1.027%	7,573,045	+7.771%
2025-08-14	50.8000	52.0250	49.710000	51.6200	-0.520%	7,110,064	+6.664%
2025-08-13	50.3000	52.0900	50.200000	51.8900	+3.759%	8,736,453	+6.109%
2025-08-12	48.0700	51.2300	48.010000	50.0100	+6.178%	13,413,486	+10.098%
2025-08-11	48.0000	49.0500	46.980000	47.1000	-1.175%	8,317,829	+16.900%
2025-08-08	47.6000	48.2350	46.930000	47.6600	+0.147%	7,813,851	+15.527%
2025-08-07	47.9700	48.6800	47.275000	47.5900	+1.298%	10,115,339	+15.697%
2025-08-06	46.9000	47.6900	46.345000	46.9800	-0.550%	10,632,956	+17.199%
2025-08-05	48.4100	48.8900	47.160000	47.2400	-1.522%	14,939,640	+16.554%
2025-08-04	54.0000	54.8400	47.315000	47.9700	-15.576%	30,528,761	+14.780%
2025-08-01	55.6800	57.4100	54.350000	56.8200	+0.816%	14,304,804	-3.098%
2025-07-31	57.1700	57.9500	55.520000	56.3600	-2.911%	11,035,972	-2.307%
2025-07-30	58.7900	58.8800	57.240000	58.0500	-0.565%	7,337,804	-5.151%
2025-07-29	59.5000	60.3700	58.265000	58.3800	-0.477%	9,417,358	-5.687%
2025-07-28	57.4600	59.2800	57.350000	58.6600	+3.057%	9,870,335	-6.137%
2025-07-25	55.7400	56.9700	55.420000	56.9200	+2.670%	8,073,404	-3.268%
2025-07-24	56.0600	56.2800	54.540000	55.4400	-6.995%	16,152,221	-0.685%
2025-07-23	60.4100	60.5700	57.010000	59.6100	-4.548%	16,353,590	-7.633%
2025-07-22	59.7850	63.6300	59.750000	62.4500	+3.138%	11,719,253	-11.833%
2025-07-21	61.2700	63.0300	60.520000	60.5500	-0.280%	7,977,453	-9.067%
2025-07-18	59.7350	60.9250	59.210000	60.7200	+2.205%	5,753,164	-9.321%
2025-07-17	59.3100	59.6700	58.610000	59.4100	-0.185%	5,071,932	-7.322%
2025-07-16	59.0800	59.6150	57.520000	59.5200	+1.001%	6,597,828	-7.493%
2025-07-15	60.2500	60.5800	58.655000	58.9300	-0.237%	7,833,930	-6.567%
2025-07-14	59.1300	59.6350	57.910000	59.0700	-1.105%	6,519,322	-6.789%
2025-07-11	58.8000	59.9300	58.360000	59.7300	+0.353%	6,356,425	-7.819%
2025-07-10	58.2300	60.0900	57.720000	59.5200	+3.029%	8,444,697	-7.493%
2025-07-09	56.9800	58.3800	56.690000	57.7700	+0.269%	7,053,893	-4.691%
2025-07-08	55.8300	57.9500	55.390000	57.6150	+5.503%	8,976,210	-4.435%
2025-07-07	55.3900	56.2344	54.160000	54.6100	-3.516%	7,829,252	+0.824%
2025-07-03	56.3900	57.1300	55.630000	56.6000	+1.162%	5,572,161	-2.721%
2025-07-02	54.7100	56.2800	53.910000	55.9500	+4.384%	10,429,750	-1.591%
2025-07-01	51.8100	54.8700	51.530100	53.6000	+2.271%	8,777,288	+2.724%
2025-06-30	53.2700	53.2700	52.320000	52.4100	-0.982%	7,095,360	+5.056%
2025-06-27	53.9200	54.1400	52.200000	52.9300	-1.342%	7,896,111	+4.024%
2025-06-26	54.0050	54.0800	53.440000	53.6500	-0.167%	6,880,557	+2.628%
2025-06-25	54.1600	54.2100	52.600000	53.7400	-0.867%	8,291,667	+2.456%
2025-06-24	54.0600	54.8800	53.790000	54.2100	+1.956%	7,440,656	+1.568%
2025-06-23	52.6500	53.7600	51.980000	53.1700	+0.663%	5,670,680	+3.555%
2025-06-20	53.6400	53.8400	52.280000	52.8200	+1.072%	12,894,117	+4.241%
2025-06-18	53.1350	53.6500	51.690000	52.2600	-1.284%	7,176,333	+5.358%
2025-06-17	53.2760	55.0100	52.645000	52.9400	-1.745%	8,776,259	+4.005%
2025-06-16	52.3900	53.9800	52.210100	53.8800	+5.606%	8,441,270	+2.190%
2025-06-13	51.5100	52.1600	50.935000	51.0200	-3.700%	9,657,702	+7.918%
2025-06-12	51.1600	53.1900	51.000000	52.9800	+2.317%	9,889,277	+3.926%
2025-06-11	54.2900	54.4400	51.125000	51.7800	-3.755%	10,484,641	+6.334%
2025-06-10	52.4600	54.3850	52.270000	53.8000	+2.711%	11,524,248	+2.342%
2025-06-09	50.6700	52.8900	50.670000	52.3800	+4.405%	12,125,243	+5.116%
2025-06-06	50.3400	51.2950	50.050000	50.1700	+1.272%	8,142,455	+9.747%
2025-06-05	50.5200	51.0493	48.940000	49.5400	-1.472%	11,938,122	+11.143%
2025-06-04	48.3400	51.0950	47.720000	50.2800	+6.143%	28,183,458	+9.507%
2025-06-03	42.5100	47.5600	41.875000	47.3700	+11.354%	24,131,360	+16.234%
2025-06-02	41.8200	42.8250	41.490000	42.5400	+1.238%	6,894,314	+29.431%
2025-05-30	42.6700	42.8300	41.630000	42.0200	-2.143%	10,185,177	+31.033%
2025-05-29	43.7300	44.1100	42.610000	42.9400	+0.222%	4,847,474	+28.225%
2025-05-28	43.5200	43.7800	42.655000	42.8450	-1.279%	5,674,472	+28.510%
2025-05-27	42.3600	43.8700	41.765000	43.4000	+5.161%	9,662,998	+26.866%
2025-05-23	40.6600	41.5200	40.620000	41.2700	-2.412%	9,857,318	+33.414%
2025-05-22	44.5000	44.5800	42.030000	42.2900	-3.138%	12,463,234	+30.196%
2025-05-21	44.2600	45.4750	43.321000	43.6600	-1.356%	8,596,185	+26.111%
2025-05-20	43.4700	44.2900	43.400000	44.2600	+0.958%	5,360,862	+24.401%
2025-05-19	43.5500	44.1900	43.510000	43.8400	-2.404%	5,974,021	+25.593%
2025-05-16	44.5100	44.9600	43.930000	44.9200	+0.898%	5,477,992	+22.573%
2025-05-15	44.6950	44.9500	43.780000	44.5200	-1.504%	6,833,605	+23.675%
2025-05-14	45.9500	46.2000	44.823100	45.2000	-1.245%	7,065,766	+21.814%
2025-05-13	44.7700	46.5900	44.740000	45.7700	+2.577%	12,019,209	+20.297%
2025-05-12	43.4500	45.3100	43.360000	44.6200	+8.882%	17,347,518	+23.398%
2025-05-09	40.4000	42.0900	40.320000	40.9800	+3.042%	11,721,791	+34.358%
2025-05-08	39.3000	40.3900	38.690000	39.7700	+2.500%	9,997,392	+38.446%
2025-05-07	38.9000	38.9500	37.560000	38.8000	+0.753%	9,664,715	+41.907%
2025-05-06	38.0500	39.1900	37.190000	38.5100	+0.260%	13,529,336	+42.976%
2025-05-05	40.5150	40.7600	37.640000	38.4100	-8.351%	24,182,491	+43.348%
2025-05-02	40.5900	42.2450	40.555000	41.9100	+5.833%	14,142,033	+31.377%
2025-05-01	40.2250	40.7400	39.500000	39.6000	-0.252%	10,202,132	+39.040%
2025-04-30	37.9400	39.8300	37.474300	39.7000	+2.162%	7,283,606	+38.690%
2025-04-29	38.9100	39.4550	38.300000	38.8600	-2.947%	7,914,315	+41.688%
2025-04-28	39.4300	40.3300	38.690000	40.0400	+1.035%	6,089,051	+37.512%
2025-04-25	39.3800	40.2300	38.760000	39.6300	-0.826%	7,558,436	+38.935%
2025-04-24	38.5550	40.0500	38.140000	39.9600	+9.121%	13,189,964	+37.788%
2025-04-23	37.0000	37.7800	36.270000	36.6200	+3.300%	8,946,497	+50.355%
2025-04-22	35.0900	36.1000	34.725000	35.4500	+2.044%	8,826,435	+55.317%
2025-04-21	33.7000	34.8600	33.200000	34.7400	+0.289%	7,885,398	+58.492%
2025-04-17	34.4100	34.8200	33.650000	34.6400	+1.139%	5,826,989	+58.949%
2025-04-16	34.5700	35.5150	32.850000	34.2500	-4.463%	13,049,637	+60.759%
2025-04-15	35.8300	36.6800	35.055000	35.8500	+0.646%	6,708,237	+53.584%
2025-04-14	35.8600	36.3600	34.810000	35.6200	+1.554%	9,912,073	+54.576%
2025-04-11	33.7650	35.1750	32.105000	35.0750	+0.559%	19,976,637	+56.978%
2025-04-10	36.5800	37.1000	33.240000	34.8800	-11.020%	18,006,285	+57.856%
2025-04-09	32.3200	39.5900	31.680000	39.2000	+22.692%	28,303,747	+40.459%
2025-04-08	35.8100	36.6500	31.040000	31.9500	-8.922%	14,238,544	+72.332%
2025-04-07	33.3800	36.9100	32.195000	35.0800	+4.095%	18,919,318	+56.956%
2025-04-04	34.4600	35.5100	33.210000	33.7000	-5.231%	14,294,878	+63.383%
2025-04-03	38.7600	39.2300	35.500000	35.5600	-12.758%	14,923,947	+54.837%
2025-04-02	39.5900	41.5900	39.180000	40.7600	+1.393%	5,689,838	+35.083%
2025-04-01	40.5050	40.5800	39.100000	40.2000	-1.204%	7,432,512	+36.965%
2025-03-31	40.5500	41.5400	39.360000	40.6900	-0.611%	8,999,053	+35.316%
2025-03-28	43.1200	43.3300	40.622187	40.9400	-6.444%	10,439,224	+34.489%
2025-03-27	44.6300	45.0100	43.730000	43.7600	-2.842%	6,424,095	+25.823%
2025-03-26	45.1100	45.6400	44.060000	45.0400	-0.596%	8,345,561	+22.247%
2025-03-25	45.4300	45.8800	44.980000	45.3100	-0.810%	4,645,048	+21.518%
2025-03-24	45.3300	46.2400	45.130000	45.6800	+4.340%	8,921,885	+20.534%
2025-03-21	42.2600	44.0000	41.900000	43.7800	+1.343%	16,332,761	+25.765%
2025-03-20	43.0100	43.8316	42.730000	43.2000	-0.872%	6,392,703	+27.454%
2025-03-19	43.6100	44.4350	43.290000	43.5800	+0.368%	4,789,786	+26.342%
2025-03-18	43.4600	43.9600	42.850000	43.4200	-1.430%	5,002,976	+26.808%
2025-03-17	43.0600	44.4200	42.910000	44.0500	+1.991%	6,504,818	+24.994%
2025-03-14	42.9900	43.4400	42.345000	43.1900	+2.467%	6,521,316	+27.483%
2025-03-13	42.7100	43.7800	41.590000	42.1500	-1.634%	5,990,866	+30.629%
2025-03-12	43.2600	43.6800	42.520000	42.8500	-0.023%	6,520,588	+28.495%
2025-03-11	44.3800	44.7000	41.850000	42.8600	-2.944%	8,741,843	+28.465%
2025-03-10	44.2200	44.9600	43.560000	44.1600	-2.731%	10,811,049	+24.683%
2025-03-07	43.8700	46.0400	43.580000	45.4000	+3.464%	10,247,099	+21.278%
2025-03-06	44.3400	45.0650	43.330000	43.8800	-5.614%	12,163,061	+25.479%
2025-03-05	45.5300	46.5700	45.020000	46.4900	+4.495%	8,207,277	+18.434%
2025-03-04	45.0900	45.7400	43.940000	44.4900	-0.935%	10,094,974	+23.758%
2025-03-03	47.5900	48.0100	44.670000	44.9100	-4.548%	11,763,951	+22.601%
2025-02-28	47.9400	48.5200	46.040700	47.0500	-0.696%	12,989,347	+17.024%
2025-02-27	50.1200	50.6100	46.990000	47.3800	-6.271%	11,664,085	+16.209%
2025-02-26	51.0000	51.4100	49.640000	50.5500	-1.308%	9,471,876	+8.922%
2025-02-25	53.6300	53.9500	51.060000	51.2200	-4.082%	8,633,988	+7.497%
2025-02-24	54.3300	54.3900	52.760000	53.4000	-1.203%	9,028,097	+3.109%
2025-02-21	56.3000	56.6700	53.630000	54.0500	-3.032%	10,118,753	+1.869%
2025-02-20	56.2500	57.7735	55.090000	55.7400	+0.396%	9,357,127	-1.220%
2025-02-19	52.2500	56.3600	52.000000	55.5200	+6.872%	14,605,655	-0.829%
2025-02-18	52.0800	52.9600	51.900000	51.9500	+0.232%	7,485,930	+5.987%
2025-02-14	51.1700	51.8800	50.840000	51.8300	+1.787%	5,864,488	+6.232%
2025-02-13	50.0600	50.9700	49.700100	50.9200	+1.718%	7,278,427	+8.130%
2025-02-12	47.2900	50.1800	47.260000	50.0600	+4.444%	9,329,167	+9.988%
2025-02-11	46.9700	48.9500	46.790000	47.9300	+1.892%	11,037,215	+14.876%
2025-02-10	50.9400	51.0000	46.570000	47.0400	-8.215%	23,570,516	+17.049%
2025-02-07	52.2700	53.5800	50.440000	51.2500	-2.269%	11,763,186	+7.434%
2025-02-06	52.2000	52.7800	51.930000	52.4400	+1.392%	8,099,330	+4.996%
2025-02-05	50.2150	51.7800	49.890000	51.7200	+2.254%	5,967,765	+6.458%
2025-02-04	50.6800	51.3300	50.170000	50.5800	+0.637%	5,618,261	+8.857%
2025-02-03	50.6500	51.4600	49.800000	50.2600	-3.974%	7,875,283	+9.550%
2025-01-31	53.0400	53.7300	51.950000	52.3400	-1.746%	6,345,104	+5.197%
2025-01-30	53.5700	53.6800	51.810000	53.2700	-0.930%	8,354,891	+3.360%
2025-01-29	54.0400	54.4900	53.098600	53.7700	-0.186%	4,720,760	+2.399%
2025-01-28	54.1100	54.6000	52.800000	53.8700	-0.130%	9,649,458	+2.209%
2025-01-27	54.8900	56.2800	53.470000	53.9400	-1.028%	11,830,110	+2.076%
2025-01-24	55.5800	55.7400	54.020000	54.5000	-3.128%	8,778,460	+1.028%
2025-01-23	55.0500	56.3000	54.660000	56.2600	+0.410%	8,747,290	-2.133%
2025-01-22	55.0000	56.6299	55.000000	56.0300	+0.755%	7,158,107	-1.731%
2025-01-21	55.1000	56.1100	54.872000	55.6100	+1.794%	6,164,458	-0.989%
2025-01-17	54.5800	55.0800	54.370000	54.6300	+2.093%	7,190,305	+0.787%
2025-01-16	55.2000	55.4800	53.460000	53.5100	-3.114%	8,550,375	+2.897%
2025-01-15	56.7200	56.7526	55.140000	55.2300	+0.091%	7,422,340	-0.308%
2025-01-14	55.2700	56.4600	54.510000	55.1800	-1.235%	6,323,656	-0.217%
2025-01-13	53.2000	56.4500	53.100000	55.8700	+3.578%	11,537,804	-1.450%
2025-01-10	56.3750	56.6000	53.600000	53.9400	-7.494%	17,510,553	+2.076%
2025-01-08	62.4100	62.5900	57.960000	58.3100	-7.046%	14,560,498	-5.574%
2025-01-07	64.7800	65.2488	62.320000	62.7300	-2.759%	8,917,112	-12.227%
2025-01-06	64.3800	67.0000	64.330000	64.5100	+0.939%	7,260,821	-14.649%
2025-01-03	61.9500	64.4700	61.580000	63.9100	+3.565%	6,849,747	-13.848%
2025-01-02	63.8100	64.0900	61.660000	61.7100	-2.125%	6,717,384	-10.776%
2024-12-31	63.7900	64.2650	62.780000	63.0500	-0.646%	4,042,431	-12.672%
2024-12-30	65.1800	65.3100	63.265000	63.4600	-3.863%	7,085,997	-13.237%
2024-12-27	66.7000	67.0500	65.480000	66.0100	-1.507%	4,683,519	-16.588%
2024-12-26	67.0500	67.9500	66.990000	67.0200	-1.296%	3,603,076	-17.845%
2024-12-24	66.6300	67.9200	66.420000	67.9000	+1.906%	2,918,898	-18.910%
2024-12-23	65.5000	66.9900	65.450000	66.6300	+1.725%	4,987,460	-17.365%
2024-12-20	64.2200	66.8600	63.940000	65.5000	+1.080%	10,989,535	-15.939%
2024-12-19	66.1300	66.9700	64.750000	64.8000	-0.200%	5,405,461	-15.031%
2024-12-18	67.8900	69.2712	64.620000	64.9300	-4.148%	9,599,991	-15.201%
2024-12-17	66.9900	70.5800	66.850000	67.7400	+1.964%	7,686,683	-18.719%
2024-12-16	65.4000	67.2800	64.940000	66.4350	+0.720%	5,485,182	-17.122%
2024-12-13	66.5800	66.9600	64.800000	65.9600	-1.714%	7,106,191	-16.525%
2024-12-12	66.9000	67.5200	66.260000	67.1100	-1.265%	3,524,586	-17.956%
2024-12-11	67.0000	68.5300	66.440000	67.9700	+2.457%	5,410,950	-18.994%
2024-12-10	67.9000	68.1150	66.050000	66.3400	-1.980%	4,113,604	-17.003%
2024-12-09	66.5200	68.6600	66.300000	67.6800	+1.744%	4,878,656	-18.647%
2024-12-06	66.2800	67.0400	65.920000	66.5200	+1.186%	5,146,375	-17.228%
2024-12-05	65.8800	66.8550	65.145000	65.7400	-0.349%	7,880,183	-16.246%
2024-12-04	70.5100	70.5100	65.350000	65.9700	-5.501%	12,796,695	-16.538%
2024-12-03	72.4200	73.1900	69.690000	69.8100	-5.598%	8,398,059	-21.129%
2024-12-02	71.0000	74.5200	70.750100	73.9500	+3.979%	5,517,358	-25.544%
2024-11-29	71.0000	72.5300	70.600000	71.1200	+1.095%	2,784,502	-22.582%
2024-11-27	70.3100	71.3300	69.136000	70.3500	-0.664%	3,684,314	-21.734%
2024-11-26	73.3500	73.4300	69.970000	70.8200	-2.169%	4,711,150	-22.254%
2024-11-25	71.1600	73.4900	70.310000	72.3900	+3.979%	6,029,007	-23.940%
2024-11-22	68.0200	69.7150	67.510000	69.6200	+1.680%	3,952,026	-20.914%
2024-11-21	67.9000	69.1200	66.450000	68.4700	+1.723%	4,583,782	-19.585%
2024-11-20	65.5700	67.3600	65.465000	67.3100	+0.990%	4,252,705	-18.199%
2024-11-19	66.4650	67.2200	66.000000	66.6500	+0.256%	4,735,688	-17.389%
2024-11-18	64.4800	66.5800	64.320000	66.4800	+2.656%	6,070,532	-17.178%
2024-11-15	66.3050	66.8300	64.590000	64.7600	-3.372%	5,831,486	-14.978%
2024-11-14	68.6400	69.1800	66.800000	67.0200	-2.146%	5,562,620	-17.845%
2024-11-13	69.0000	69.8094	67.830000	68.4900	-2.478%	5,567,428	-19.609%
2024-11-12	69.9000	71.3000	68.990000	70.2300	+0.386%	4,789,236	-21.600%
2024-11-11	71.0000	71.0100	68.795000	69.9600	-0.639%	5,307,874	-21.298%
2024-11-08	71.0000	71.4200	69.645000	70.4100	-2.276%	4,648,318	-21.801%
2024-11-07	73.1500	73.4634	71.940000	72.0500	-0.304%	4,926,789	-23.581%
2024-11-06	72.5050	73.3000	71.360000	72.2700	+2.949%	7,160,945	-23.813%
2024-11-05	69.3400	70.6150	68.480000	70.2000	+1.007%	4,970,506	-21.567%
2024-11-04	70.2500	71.3600	69.370000	69.5000	-2.099%	3,919,376	-20.777%
2024-11-01	70.5000	72.5000	70.160000	70.9900	+0.709%	4,749,903	-22.440%
2024-10-31	73.3550	73.4400	69.275000	70.4900	-4.265%	9,414,082	-21.890%
2024-10-30	73.6500	76.0600	72.815000	73.6300	-1.432%	7,508,659	-25.221%
2024-10-29	72.2400	75.1990	70.620000	74.7000	+3.405%	7,977,261	-26.292%
2024-10-28	67.2950	75.2000	66.620000	72.2400	+1.389%	16,631,283	-23.782%
2024-10-25	70.6000	72.9800	70.565000	71.2500	+1.670%	10,626,537	-22.723%
2024-10-24	69.5300	70.1400	68.360000	70.0800	+3.104%	7,516,461	-21.433%
2024-10-23	69.3600	69.6800	66.470000	67.9700	+2.149%	9,224,965	-18.994%
2024-10-22	66.6700	67.0592	65.680000	66.5400	-0.894%	6,890,642	-17.253%
2024-10-21	68.1000	68.3500	65.770000	67.1400	-1.971%	6,599,821	-17.992%
2024-10-18	70.4600	70.5700	68.290000	68.4900	-1.083%	4,887,636	-19.609%
2024-10-17	70.7900	71.3000	68.800000	69.2400	+0.304%	6,227,459	-20.479%
2024-10-16	70.6600	71.2050	68.910000	69.0300	-0.418%	7,268,754	-20.238%
2024-10-15	72.7100	74.1800	68.635000	69.3200	-4.767%	9,220,572	-20.571%
2024-10-14	71.0000	72.9680	70.040000	72.7900	+3.498%	4,900,179	-24.358%
2024-10-11	69.1750	71.6400	69.000000	70.3300	+0.028%	4,955,513	-21.712%
2024-10-10	69.8800	70.3900	69.160000	70.3100	-0.972%	3,834,917	-21.690%
2024-10-09	70.3500	71.1900	69.805000	71.0000	+0.666%	3,697,705	-22.451%
2024-10-08	70.8400	71.1400	69.460000	70.5300	-0.788%	3,609,599	-21.934%
2024-10-07	70.6200	71.2500	70.040000	71.0900	-0.629%	3,583,416	-22.549%
2024-10-04	72.2700	72.6800	70.930000	71.5400	+1.720%	4,694,265	-23.036%
2024-10-03	70.6100	71.4600	69.500000	70.3300	-1.650%	3,577,336	-21.712%
2024-10-02	71.0900	72.5600	70.390000	71.5100	+0.647%	4,276,758	-23.004%
2024-10-01	72.4700	73.1150	70.300000	71.0500	-2.148%	5,885,415	-22.505%
2024-09-30	72.3100	73.5400	71.220000	72.6100	-2.393%	6,085,218	-24.170%
2024-09-27	74.6000	75.8800	73.790000	74.3900	+1.459%	5,230,610	-25.985%
2024-09-26	72.3650	73.9100	70.090000	73.3200	+5.269%	5,680,783	-24.905%
2024-09-25	69.8200	70.5300	69.100000	69.6500	-1.164%	3,295,728	-20.948%
2024-09-24	70.9000	72.3200	69.900000	70.4700	+1.047%	4,630,447	-21.867%
2024-09-23	69.9800	70.7800	69.500000	69.7400	+0.244%	4,576,056	-21.050%
2024-09-20	71.0400	71.4400	68.390000	69.5700	-5.153%	11,698,605	-20.857%
2024-09-19	73.8200	74.9900	72.620000	73.3500	+3.836%	7,809,477	-24.935%
2024-09-18	71.2900	73.3600	70.150000	70.6400	-1.092%	4,085,281	-22.055%
2024-09-17	71.4700	72.3000	70.520000	71.4200	+1.492%	2,669,162	-22.907%
2024-09-16	70.8000	71.4600	69.150000	70.3700	-1.882%	4,338,612	-21.756%
2024-09-13	70.0400	72.1700	70.020000	71.7200	+3.447%	5,457,656	-23.229%
2024-09-12	70.0700	70.1000	68.200000	69.3300	-1.771%	4,132,887	-20.583%
2024-09-11	68.4600	70.7300	66.360000	70.5800	+3.444%	7,007,436	-21.989%
2024-09-10	68.3200	68.3499	66.960000	68.2300	-1.672%	4,360,608	-19.302%
2024-09-09	68.8000	70.2400	68.590000	69.3900	+2.164%	6,342,400	-20.651%
2024-09-06	70.0100	71.2795	67.410000	67.9200	-3.317%	8,055,176	-18.934%
2024-09-05	69.6700	71.9000	69.410000	70.2500	-0.397%	4,609,712	-21.623%
2024-09-04	69.8900	72.1600	69.280000	70.5300	-0.325%	6,145,999	-21.934%
2024-09-03	76.4100	76.4100	69.920000	70.7600	-9.131%	10,288,851	-22.188%
2024-08-30	78.1200	78.4700	76.660000	77.8700	+2.058%	4,738,490	-29.292%
2024-08-29	75.9300	78.6100	75.480000	76.3000	+2.238%	4,808,495	-27.837%
2024-08-28	76.0000	76.1800	73.710000	74.6300	-1.880%	4,423,615	-26.223%
2024-08-27	74.3400	76.6800	73.090000	76.0600	+1.657%	3,764,211	-27.610%
2024-08-26	76.2200	76.2500	74.380000	74.8200	-2.017%	5,152,791	-26.410%
2024-08-23	74.6700	76.4500	74.330000	76.3600	+4.075%	5,639,459	-27.894%
2024-08-22	76.9700	77.0000	73.105000	73.3700	-4.317%	7,187,388	-24.956%
2024-08-21	76.9600	77.9400	75.890000	76.6800	+1.134%	5,241,182	-28.195%
2024-08-20	76.7800	77.0821	75.205000	75.8200	-2.445%	5,017,938	-27.381%
2024-08-19	75.6400	77.7700	75.010000	77.7200	+2.479%	4,993,776	-29.156%
2024-08-16	75.0000	76.4753	74.821000	75.8400	-0.053%	5,334,280	-27.400%
2024-08-15	73.0000	76.6200	72.820000	75.8800	+6.753%	7,876,782	-27.438%
2024-08-14	73.0500	73.2350	70.280000	71.0800	-2.510%	5,036,828	-22.538%
2024-08-13	71.3900	73.3400	70.720000	72.9100	+3.609%	5,620,840	-24.482%
2024-08-12	71.3200	71.6600	69.610000	70.3700	-1.304%	3,950,113	-21.756%
2024-08-09	70.9700	71.8900	69.920000	71.3000	-1.288%	3,976,370	-22.777%
2024-08-08	68.9500	72.4800	68.230000	72.2300	+8.797%	9,455,179	-23.771%
2024-08-07	70.0800	71.2100	66.180000	66.3900	-3.094%	7,272,788	-17.066%
2024-08-06	69.0200	70.7200	67.450000	68.5100	-0.667%	6,340,246	-19.632%
2024-08-05	66.8500	71.9200	66.510000	68.9700	+1.501%	10,280,534	-20.168%
2024-08-02	69.5000	69.8500	67.130000	67.9500	-5.494%	11,468,392	-18.970%
2024-08-01	76.2800	76.9000	70.980000	71.9000	-8.115%	11,507,626	-23.421%
2024-07-31	75.8000	79.4499	74.830000	78.2500	+5.786%	10,456,624	-29.636%
2024-07-30	77.8000	78.1900	73.760000	73.9700	-5.494%	11,772,209	-25.564%
2024-07-29	75.9000	80.0800	75.500000	78.2700	+11.543%	21,562,259	-29.654%
2024-07-26	69.1500	70.7800	68.660000	70.1700	+3.894%	7,713,384	-21.533%
2024-07-25	67.8400	70.7200	66.780000	67.5400	-3.666%	9,581,828	-18.478%
2024-07-24	73.1000	73.6900	69.950000	70.1100	-4.469%	8,096,353	-21.466%
2024-07-23	75.0000	75.3900	72.820000	73.3900	-5.095%	7,532,038	-24.976%
2024-07-22	75.3400	77.5600	73.764700	77.3300	+6.618%	7,705,132	-28.799%
2024-07-19	75.0300	75.3700	72.020000	72.5300	-3.845%	6,272,621	-24.087%
2024-07-18	76.2900	77.9500	74.960000	75.4300	-0.040%	5,638,981	-27.005%
2024-07-17	77.3200	78.0100	75.280000	75.4600	-4.166%	9,207,907	-27.034%
2024-07-16	76.6500	78.7600	76.140000	78.7400	+3.103%	3,530,949	-30.074%
2024-07-15	75.7600	77.9100	75.530000	76.3700	-0.650%	4,753,691	-27.904%
2024-07-12	74.8550	78.3100	74.340000	76.8700	+3.543%	5,903,914	-28.373%
2024-07-11	75.8900	76.9900	74.190000	74.2400	-3.068%	7,281,776	-25.835%
2024-07-10	74.4400	76.7200	74.190000	76.5900	+4.232%	5,646,379	-28.111%
2024-07-09	74.5600	74.5750	72.370000	73.4800	-2.040%	5,292,164	-25.068%
2024-07-08	73.1200	75.1500	73.040000	75.0100	+2.221%	4,599,473	-26.596%

document.getElementById("CfjGFR").onerror = function(){this.style.display='none';}; .dark-mode .BlVzqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BlVzqH{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON
ON Semiconductor Corp
stock NASDAQ