Dark

ON
ON Semiconductor Corp
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

82.67USD+1.361%(+1.11)4,470,770

78.89Bid 86.29Ask 7.40Spread

Pre-market

Aug 14, 2026 9:29:30 AM EDT

81.50USD-0.074%(-0.06)5,217

After-hours

Aug 14, 2026 4:21:30 PM EDT

83.00USD+0.399%(+0.33)2,246

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	81.7500	83.5700	81.510000	82.6700	+1.361%	4,470,770	0.000%
2026-08-13	82.8800	84.5000	81.300000	81.5600	-2.112%	5,785,571	+1.361%
2026-08-12	84.3400	84.8351	82.510000	83.3200	+2.725%	9,816,794	-0.780%
2026-08-11	81.4900	82.6500	80.470000	81.1100	+1.667%	5,634,349	+1.923%
2026-08-10	81.5000	82.5100	79.720000	79.7800	-1.712%	8,393,387	+3.622%
2026-08-07	80.2250	81.6300	79.720000	81.1700	+3.626%	9,839,495	+1.848%
2026-08-06	75.8700	80.4200	75.690000	78.3300	+1.846%	9,405,686	+5.541%
2026-08-05	79.0120	80.7900	76.540000	76.9100	-4.791%	17,292,069	+7.489%
2026-08-04	84.3900	84.4800	79.500000	80.7800	+0.473%	24,702,426	+2.340%
2026-08-03	79.8480	83.6635	78.910000	80.4000	-1.483%	14,934,799	+2.823%
2026-07-31	86.5400	86.7000	81.420000	81.6100	-2.544%	7,390,415	+1.299%
2026-07-30	82.9250	84.9900	81.670000	83.7400	+6.188%	10,398,068	-1.278%
2026-07-29	83.0260	84.6000	78.810000	78.8600	-6.553%	12,201,384	+4.831%
2026-07-28	86.1900	86.8800	83.630000	84.3900	-5.222%	11,085,260	-2.038%
2026-07-27	87.8200	89.7700	84.580000	89.0400	+2.569%	8,363,110	-7.154%
2026-07-24	88.4900	89.6300	85.830000	86.8100	-3.684%	7,352,541	-4.769%
2026-07-23	88.8600	91.0300	87.705000	90.1300	-2.383%	8,770,935	-8.277%
2026-07-22	89.9000	94.2550	89.310000	92.3300	+1.395%	6,508,127	-10.462%
2026-07-21	91.0500	91.5900	88.430000	91.0600	+5.029%	7,845,416	-9.214%
2026-07-20	89.8750	89.9850	86.495000	86.7000	-0.767%	5,602,787	-4.648%
2026-07-17	84.4200	90.0000	83.350100	87.3700	-0.851%	9,942,140	-5.379%
2026-07-16	88.9450	90.1650	86.550000	88.1200	-4.776%	9,492,230	-6.185%
2026-07-15	94.5600	94.8800	90.450000	92.5400	-1.270%	11,380,578	-10.666%
2026-07-14	95.4420	95.4900	91.820000	93.7300	+3.718%	7,550,766	-11.800%
2026-07-13	92.9900	92.9900	90.090000	90.3700	-5.825%	9,568,853	-8.521%
2026-07-10	96.3180	96.7950	94.290000	95.9600	-1.952%	6,037,229	-13.850%
2026-07-09	98.0000	102.6400	97.680000	97.8700	+4.350%	13,028,180	-15.531%
2026-07-08	90.6100	94.1700	89.540000	93.7900	+2.953%	12,165,095	-11.856%
2026-07-07	90.3100	92.0600	87.960000	91.1000	-3.791%	11,804,035	-9.254%
2026-07-06	93.0200	98.6700	93.000000	94.6900	+3.804%	9,908,116	-12.694%
2026-07-02	94.7500	98.2050	89.250000	91.2200	-3.604%	16,104,494	-9.373%
2026-07-01	92.0000	96.8300	91.650000	94.6300	+0.095%	16,682,500	-12.639%
2026-06-30	88.7700	95.3700	88.720000	94.5400	+6.740%	19,324,739	-12.556%
2026-06-29	90.1950	90.9100	86.470000	88.5700	-2.295%	20,489,659	-6.661%
2026-06-26	98.2900	98.4750	89.240000	90.6500	-23.657%	44,223,501	-8.803%
2026-06-25	121.0000	121.3000	112.160000	118.7400	+2.592%	8,602,838	-30.377%
2026-06-24	117.1350	117.2800	111.210000	115.7400	-1.128%	8,370,626	-28.573%
2026-06-23	123.2350	124.0500	116.270000	117.0600	-11.015%	15,490,005	-29.378%
2026-06-22	125.5800	132.4225	125.190000	131.5500	+8.165%	12,044,310	-37.157%
2026-06-18	117.8900	122.1800	117.575000	121.6200	+7.705%	19,844,547	-32.026%
2026-06-17	120.2350	121.3100	112.800000	112.9200	-4.507%	11,303,139	-26.789%
2026-06-16	125.3450	127.8400	118.050000	118.2500	-6.076%	10,389,844	-30.089%
2026-06-15	123.4900	126.2200	121.280000	125.9000	+7.800%	11,015,789	-34.337%
2026-06-12	115.9600	118.5850	113.990000	116.7900	+0.716%	7,351,856	-29.215%
2026-06-11	113.6600	116.3950	110.760000	115.9600	+5.256%	12,070,114	-28.708%
2026-06-10	115.0950	115.9837	108.700000	110.1700	-5.838%	14,059,751	-24.961%
2026-06-09	122.2100	124.0000	108.300000	117.0000	-3.226%	16,831,127	-29.342%
2026-06-08	122.5700	124.5300	119.830000	120.9000	+3.104%	12,140,975	-31.621%
2026-06-05	126.1800	126.3100	116.720000	117.2600	-11.045%	19,056,594	-29.499%
2026-06-04	127.3000	134.4850	124.920000	131.8200	-1.575%	10,089,990	-37.286%
2026-06-03	130.0000	134.9200	126.150000	133.9300	+4.112%	10,113,633	-38.274%
2026-06-02	125.1900	130.4800	123.330000	128.6400	+6.384%	10,795,776	-35.735%
2026-06-01	119.3850	121.0500	115.810000	120.9200	+0.249%	9,129,330	-31.632%
2026-05-29	124.3400	124.5200	119.450000	120.6200	-2.545%	11,273,805	-31.462%
2026-05-28	125.6100	125.8800	119.240000	123.7700	-0.897%	8,386,092	-33.207%
2026-05-27	128.9350	129.0000	120.035000	124.8900	-1.661%	14,066,986	-33.806%
2026-05-26	122.8000	129.1300	121.060000	127.0000	+9.294%	19,250,754	-34.906%
2026-05-22	110.8600	117.8900	110.830000	116.2000	+6.012%	8,495,760	-28.855%
2026-05-21	109.0400	109.8600	107.040000	109.6100	-0.544%	6,796,638	-24.578%
2026-05-20	108.0400	110.8000	107.000000	110.2100	+3.952%	9,813,394	-24.989%
2026-05-19	105.5300	109.2500	104.050000	106.0200	-3.116%	11,708,914	-22.024%
2026-05-18	114.1900	115.6700	106.400000	109.4300	-3.253%	12,432,412	-24.454%
2026-05-15	113.4150	115.8299	111.770000	113.1100	-4.444%	10,939,856	-26.912%
2026-05-14	115.1200	119.1000	112.510000	118.3700	+2.299%	11,495,274	-30.160%
2026-05-13	108.9000	115.9900	108.060000	115.7100	+11.142%	21,549,715	-28.554%
2026-05-12	104.8200	105.0000	98.660000	104.1100	-2.919%	9,865,644	-20.594%
2026-05-11	102.7300	107.2500	102.480000	107.2400	+3.915%	9,686,943	-22.911%
2026-05-08	101.9900	103.3100	100.730000	103.2000	+2.574%	10,763,055	-19.893%
2026-05-07	105.2700	105.5000	99.730000	100.6100	-4.879%	19,234,106	-17.831%
2026-05-06	102.6200	105.9000	100.060000	105.7700	+3.019%	22,379,000	-21.840%
2026-05-05	97.6500	105.8100	96.080000	102.6700	+0.617%	22,723,963	-19.480%
2026-05-04	104.8900	105.0000	101.490000	102.0400	-0.961%	17,001,848	-18.983%
2026-05-01	100.8900	103.3200	99.700000	103.0300	+2.202%	9,699,504	-19.761%
2026-04-30	100.2150	101.6900	98.540000	100.8100	+1.972%	9,553,477	-17.994%
2026-04-29	99.5600	101.2550	97.340000	98.8600	+5.959%	13,018,199	-16.377%
2026-04-28	95.0120	96.7800	92.440000	93.3000	-4.835%	11,512,118	-11.393%
2026-04-27	98.1300	99.6150	96.390000	98.0400	-0.366%	10,021,786	-15.677%
2026-04-24	99.2250	100.3000	95.950000	98.4000	+0.634%	13,427,264	-15.986%
2026-04-23	92.8050	99.1850	92.500100	97.7800	+9.878%	20,863,897	-15.453%
2026-04-22	88.7200	89.6933	87.020000	88.9900	+2.393%	11,538,788	-7.102%
2026-04-21	85.7150	87.5100	84.750000	86.9100	+1.578%	10,033,681	-4.879%
2026-04-20	82.6700	85.5900	81.644800	85.5600	+3.072%	9,227,967	-3.378%
2026-04-17	80.3400	83.5200	79.780000	83.0100	+3.853%	15,737,832	-0.410%
2026-04-16	74.3650	80.5000	73.980000	79.9300	+10.355%	19,322,716	+3.428%
2026-04-15	71.6350	72.5500	71.090000	72.4300	+0.527%	6,025,399	+14.138%
2026-04-14	71.7400	72.5300	70.805000	72.0500	+1.450%	7,271,753	+14.740%
2026-04-13	70.3000	71.3100	68.810000	71.0200	+3.452%	7,872,359	+16.404%
2026-04-10	69.1400	70.1100	68.140000	68.6500	+0.234%	6,274,159	+20.422%
2026-04-09	68.4800	69.0700	67.900000	68.4900	+0.161%	5,811,740	+20.704%
2026-04-08	67.5000	68.5200	66.380000	68.3800	+7.195%	9,810,435	+20.898%
2026-04-07	63.2500	64.0000	61.910000	63.7900	+0.473%	5,490,322	+29.597%
2026-04-06	62.9200	64.6200	62.560000	63.4900	+2.090%	5,306,316	+30.209%
2026-04-02	59.7750	62.4800	59.720000	62.1900	-0.016%	7,072,319	+32.931%
2026-04-01	62.7800	63.6850	61.960000	62.2000	+0.452%	6,716,169	+32.910%
2026-03-31	57.3250	62.1600	57.000000	61.9200	+11.247%	12,771,737	+33.511%
2026-03-30	58.6200	59.4400	55.025000	55.6600	-4.610%	8,398,490	+48.527%
2026-03-27	61.3900	61.3900	57.940000	58.3500	-4.140%	7,136,715	+41.680%
2026-03-26	61.8000	62.5700	60.570000	60.8700	-3.534%	7,461,992	+35.814%
2026-03-25	63.8800	64.3500	62.710000	63.1000	+1.219%	5,537,569	+31.014%
2026-03-24	59.0400	63.0700	59.040000	62.3400	+4.091%	6,831,554	+32.611%
2026-03-23	60.8100	61.6400	59.680000	59.8900	+1.063%	5,353,452	+38.036%
2026-03-20	59.2600	60.3400	58.280000	59.2600	-0.051%	12,539,130	+39.504%
2026-03-19	59.0020	60.5100	58.500000	59.2900	-1.935%	7,560,771	+39.433%
2026-03-18	60.7900	61.8200	60.410000	60.4600	-0.853%	5,069,639	+36.735%
2026-03-17	60.3900	61.3350	60.180000	60.9800	+1.837%	4,800,745	+35.569%
2026-03-16	59.9150	60.8500	59.420000	59.8800	+2.272%	6,515,396	+38.059%
2026-03-13	58.3800	59.5500	57.680000	58.5500	+1.491%	7,557,986	+41.196%
2026-03-12	58.2400	58.9285	57.360000	57.6900	-2.616%	6,692,918	+43.300%
2026-03-11	59.6500	60.6250	58.650000	59.2400	-0.587%	4,227,613	+39.551%
2026-03-10	59.2500	60.9800	58.575000	59.5900	+0.608%	7,499,237	+38.731%
2026-03-09	55.9700	59.3200	54.990000	59.2300	+4.150%	9,905,559	+39.575%
2026-03-06	58.4900	58.9900	56.620000	56.8700	-6.541%	10,650,786	+45.367%
2026-03-05	61.3200	62.4300	59.590000	60.8500	-2.687%	8,136,630	+35.859%
2026-03-04	64.5000	64.6300	62.165000	62.5300	-1.403%	7,496,795	+32.209%
2026-03-03	63.7900	64.4500	62.380000	63.4200	-4.603%	8,581,343	+30.353%
2026-03-02	65.1200	66.4800	63.960000	66.4800	0.000%	5,621,684	+24.353%
2026-02-27	66.8700	67.3200	65.560000	66.4800	-2.465%	9,287,962	+24.353%
2026-02-26	69.8000	69.8250	67.030000	68.1600	-2.181%	7,909,688	+21.288%
2026-02-25	71.2750	72.1000	69.380000	69.6800	-0.500%	7,329,771	+18.642%
2026-02-24	69.9900	72.0200	69.040000	70.0300	+0.806%	5,698,692	+18.049%
2026-02-23	68.9500	70.2000	68.040000	69.4700	+0.521%	4,619,904	+19.001%
2026-02-20	67.7900	69.7000	67.610100	69.1100	+1.498%	5,272,520	+19.621%
2026-02-19	69.8100	70.2200	67.020000	68.0900	-3.637%	7,997,833	+21.413%
2026-02-18	73.5550	73.7600	70.015000	70.6600	-1.807%	9,073,083	+16.997%
2026-02-17	72.1100	73.1000	70.750000	71.9600	-0.346%	6,671,450	+14.883%
2026-02-13	70.2800	72.2650	69.485000	72.2100	+2.237%	9,393,474	+14.486%
2026-02-12	71.0500	73.6300	70.170000	70.6300	-0.773%	12,914,264	+17.047%
2026-02-11	69.2400	71.6800	68.750000	71.1800	+5.640%	12,269,901	+16.142%
2026-02-10	64.7350	68.8000	64.153900	67.3800	+3.502%	19,277,860	+22.692%
2026-02-09	64.8200	65.9200	64.620000	65.1000	-0.153%	13,056,124	+26.989%
2026-02-06	64.2100	65.4500	63.310000	65.2000	+3.328%	13,000,983	+26.794%
2026-02-05	61.4400	63.1400	60.850000	63.1000	+1.676%	10,667,338	+31.014%
2026-02-04	59.0000	62.7300	58.740000	62.0600	+4.425%	15,804,628	+33.210%
2026-02-03	60.8500	61.1800	57.590000	59.4300	-3.413%	11,063,200	+39.105%
2026-02-02	59.7650	62.3300	59.595000	61.5300	+2.738%	7,686,476	+34.357%
2026-01-30	61.6100	62.2500	59.080000	59.8900	-3.714%	13,349,544	+38.036%
2026-01-29	63.7500	64.1600	61.310000	62.2000	-4.205%	9,615,509	+32.910%
2026-01-28	64.7800	66.8600	64.260000	64.9300	+3.672%	11,538,246	+27.322%
2026-01-27	62.0200	63.0750	61.840100	62.6300	+2.454%	6,954,908	+31.997%
2026-01-26	61.8100	61.8200	60.495000	61.1300	-1.371%	6,086,465	+35.236%
2026-01-23	63.6300	63.8350	60.830000	61.9800	-1.728%	6,633,403	+33.382%
2026-01-22	64.9800	65.7700	62.670000	63.0700	-0.095%	8,678,025	+31.077%
2026-01-21	61.1900	63.8400	60.905000	63.1300	+5.112%	11,092,516	+30.952%
2026-01-20	59.3400	61.2200	59.150000	60.0600	-0.448%	6,892,703	+37.646%
2026-01-16	61.1900	61.7700	60.230000	60.3300	+0.083%	6,094,359	+37.030%
2026-01-15	60.6800	61.9900	60.240000	60.2800	-0.495%	7,065,244	+37.143%
2026-01-14	59.3100	61.2000	59.205000	60.5800	+1.969%	5,828,536	+36.464%
2026-01-13	58.8000	60.4800	58.600000	59.4100	+1.123%	6,157,574	+39.152%
2026-01-12	61.9200	61.9700	58.190000	58.7500	-5.486%	9,511,187	+40.715%
2026-01-09	61.6100	62.7700	61.020000	62.1600	+2.086%	8,718,779	+32.995%
2026-01-08	61.1750	61.3400	59.730000	60.8900	-1.616%	10,150,488	+35.769%
2026-01-07	61.2500	62.3400	60.500000	61.8900	+0.210%	14,419,058	+33.576%
2026-01-06	61.0000	62.7700	60.205000	61.7600	+5.231%	16,647,999	+33.857%
2026-01-05	57.5200	60.0650	57.330000	58.6900	+3.510%	10,616,573	+40.859%
2026-01-02	55.2500	57.3300	55.165000	56.7000	+4.709%	8,043,441	+45.802%
2025-12-31	54.2400	54.6000	53.995000	54.1500	-0.166%	3,793,498	+52.669%
2025-12-30	54.3400	54.6650	54.100000	54.2400	+0.407%	3,055,673	+52.415%
2025-12-29	54.6000	55.0200	53.500000	54.0200	-1.657%	3,665,286	+53.036%
2025-12-26	55.1900	55.6054	54.835000	54.9300	-0.272%	3,433,879	+50.501%
2025-12-24	55.7900	55.9600	54.870000	55.0800	-1.095%	2,083,416	+50.091%
2025-12-23	56.0000	56.4850	55.120000	55.6900	-1.206%	4,941,168	+48.447%
2025-12-22	55.6550	56.4000	55.130000	56.3700	+2.101%	7,433,044	+46.656%
2025-12-19	54.5000	55.3000	54.370000	55.2100	+1.601%	45,460,706	+49.737%
2025-12-18	54.9700	55.3100	54.140000	54.3400	+1.894%	9,963,494	+52.135%
2025-12-17	54.5400	55.1800	53.115000	53.3300	-2.254%	7,931,339	+55.016%
2025-12-16	54.9500	55.0200	53.100000	54.5600	-0.962%	7,916,975	+51.521%
2025-12-15	55.1800	55.3600	54.350000	55.0900	+0.237%	8,070,937	+50.064%
2025-12-12	56.0400	56.7700	54.665000	54.9600	-1.805%	11,624,235	+50.418%
2025-12-11	55.0000	56.3200	54.880000	55.9700	+1.579%	7,069,924	+47.704%
2025-12-10	55.0500	56.0200	54.400000	55.1000	-0.235%	7,466,546	+50.036%
2025-12-09	55.6100	56.2450	55.150000	55.2300	-2.040%	5,893,599	+49.683%
2025-12-08	55.1400	56.7000	55.140000	56.3800	+2.996%	7,223,990	+46.630%
2025-12-05	55.1700	56.1200	54.665000	54.7400	-0.091%	7,168,537	+51.023%
2025-12-04	56.9450	57.0400	54.340000	54.7900	-4.129%	11,174,525	+50.885%
2025-12-03	51.5800	57.5200	51.490000	57.1500	+11.014%	13,562,401	+44.654%
2025-12-02	50.5800	51.9750	49.130000	51.4800	+2.082%	11,945,018	+60.587%
2025-12-01	49.4850	51.3299	49.259900	50.4300	+0.378%	6,458,862	+63.930%
2025-11-28	49.9000	50.4700	49.480000	50.2400	+1.209%	3,635,812	+64.550%
2025-11-26	48.3000	50.3300	48.200000	49.6400	+2.753%	8,294,569	+66.539%
2025-11-25	47.4600	48.7100	47.060000	48.3100	+1.941%	6,389,990	+71.124%
2025-11-24	47.1900	47.9800	46.680000	47.3900	+1.478%	12,237,874	+74.446%
2025-11-21	45.1650	47.6600	44.560000	46.7000	+4.009%	14,423,213	+77.024%
2025-11-20	46.4900	47.1500	44.690000	44.9000	-2.645%	10,385,644	+84.120%
2025-11-19	47.1600	47.7300	45.960000	46.1200	+1.229%	11,871,309	+79.250%
2025-11-18	45.5800	46.0400	44.845000	45.5600	-1.000%	7,133,089	+81.453%
2025-11-17	46.5300	47.2850	45.365000	46.0200	-1.918%	7,960,975	+79.639%
2025-11-14	47.0700	48.4000	46.510000	46.9200	-2.514%	5,565,313	+76.194%
2025-11-13	48.8600	50.3150	47.440000	48.1300	-2.314%	8,318,335	+71.764%
2025-11-12	49.2400	50.0100	48.560000	49.2700	+1.734%	6,493,411	+67.790%
2025-11-11	48.5600	48.9450	47.850000	48.4300	-0.227%	5,535,080	+70.700%
2025-11-10	49.0500	49.1900	47.750000	48.5400	+1.484%	6,228,514	+70.313%
2025-11-07	47.9900	48.3400	46.311700	47.8300	-1.988%	10,824,473	+72.841%
2025-11-06	49.9800	50.5700	47.770000	48.8000	-2.556%	9,214,504	+69.406%
2025-11-05	48.8500	51.1800	48.540000	50.0800	+3.728%	8,948,689	+65.076%
2025-11-04	50.2950	51.1700	47.870000	48.2800	-4.320%	12,690,159	+71.230%
2025-11-03	49.5300	52.2600	47.990000	50.4600	+0.759%	18,062,242	+63.833%
2025-10-31	51.0000	51.7450	49.945000	50.0800	-1.514%	11,637,291	+65.076%
2025-10-30	51.1800	51.8750	50.830000	50.8500	-1.070%	9,139,649	+62.576%
2025-10-29	52.3000	52.5500	51.030000	51.4000	-0.772%	9,858,222	+60.837%
2025-10-28	52.5000	52.5800	51.095000	51.8000	-1.670%	6,843,350	+59.595%
2025-10-27	51.8400	54.6800	51.610000	52.6800	+3.885%	9,288,112	+56.929%
2025-10-24	52.5000	52.6200	50.670000	50.7100	-2.066%	8,634,418	+63.025%
2025-10-23	50.3550	52.6550	50.230000	51.7800	-0.289%	12,574,104	+59.656%
2025-10-22	53.1900	54.5200	51.660100	51.9300	-5.719%	11,598,911	+59.195%
2025-10-21	54.7000	55.5000	53.420000	55.0800	+0.346%	9,780,731	+50.091%
2025-10-20	53.3500	55.9900	53.100000	54.8900	+4.493%	9,630,956	+50.610%
2025-10-17	52.9700	53.0700	51.220000	52.5300	-0.831%	8,037,839	+57.377%
2025-10-16	50.9700	53.1600	50.700000	52.9700	+5.183%	11,164,721	+56.069%
2025-10-15	50.6200	51.4650	49.390000	50.3600	+1.655%	6,547,768	+64.158%
2025-10-14	48.7400	51.1900	48.680000	49.5400	-1.137%	7,921,571	+66.875%
2025-10-13	47.8950	50.6600	47.600100	50.1100	+9.554%	11,877,061	+64.977%
2025-10-10	50.0000	50.4900	45.640000	45.7400	-8.465%	13,823,829	+80.739%
2025-10-09	50.8800	51.1500	49.120000	49.9700	-1.789%	5,385,608	+65.439%
2025-10-08	48.4400	51.2600	48.270000	50.8800	+5.626%	8,823,399	+62.480%
2025-10-07	50.4900	50.6600	47.730000	48.1700	-4.330%	8,626,426	+71.621%
2025-10-06	50.1300	50.7000	48.837600	50.3500	+2.192%	7,677,736	+64.191%
2025-10-03	49.0300	49.9200	48.820000	49.2700	+1.087%	5,297,873	+67.790%
2025-10-02	49.1500	49.8600	48.085000	48.7400	+0.807%	9,707,559	+69.614%
2025-10-01	49.3500	50.0700	47.935000	48.3500	-1.947%	8,415,180	+70.982%
2025-09-30	49.5000	49.6200	47.900000	49.3100	-0.904%	8,570,525	+67.654%
2025-09-29	50.8000	50.9000	49.680000	49.7600	-0.797%	5,515,140	+66.137%
2025-09-26	49.5800	50.3799	49.125000	50.1600	+0.784%	6,151,778	+64.813%
2025-09-25	50.3100	50.3100	49.195000	49.7700	-2.297%	7,393,132	+66.104%
2025-09-24	50.4200	51.4800	50.130000	50.9400	+1.031%	5,519,657	+62.289%
2025-09-23	51.8800	52.8150	50.370000	50.4200	-2.097%	9,373,826	+63.963%
2025-09-22	51.2300	52.1800	51.070000	51.5000	+0.842%	6,140,682	+60.524%
2025-09-19	51.6100	51.6450	50.310000	51.0700	-1.466%	18,145,178	+61.876%
2025-09-18	51.4000	52.6150	50.670000	51.8300	+4.076%	10,782,401	+59.502%
2025-09-17	49.5900	51.6000	49.030000	49.8000	+0.484%	6,154,700	+66.004%
2025-09-16	48.5000	49.8400	48.330000	49.5600	+3.014%	8,170,092	+66.808%
2025-09-15	48.2500	48.8150	47.200000	48.1100	-0.311%	9,330,241	+71.835%
2025-09-12	48.9400	49.1200	48.050000	48.2600	-1.550%	4,283,176	+71.301%
2025-09-11	48.4500	49.2750	48.075000	49.0200	+1.849%	7,051,190	+68.645%
2025-09-10	48.6500	49.5300	47.725000	48.1300	-1.008%	6,388,249	+71.764%
2025-09-09	48.8500	49.2300	48.330000	48.6200	-0.532%	3,953,012	+70.033%
2025-09-08	49.6100	49.6100	47.840000	48.8800	-0.458%	4,983,188	+69.128%
2025-09-05	48.3400	50.0800	47.940000	49.1050	+2.174%	7,221,035	+68.354%
2025-09-04	47.6400	48.2200	46.620000	48.0600	+0.565%	6,393,528	+72.014%
2025-09-03	48.9500	49.3900	46.500000	47.7900	-2.350%	9,988,920	+72.986%
2025-09-02	48.1500	48.9600	47.630000	48.9400	-1.311%	6,097,805	+68.921%
2025-08-29	50.2700	50.6200	49.440000	49.5900	-2.343%	7,524,188	+66.707%
2025-08-28	51.9600	52.2200	49.750000	50.7800	-0.917%	7,815,435	+62.800%
2025-08-27	50.4600	51.3300	50.190000	51.2500	+0.510%	6,143,968	+61.307%
2025-08-26	50.8500	51.4450	50.170000	50.9900	+0.079%	5,683,585	+62.130%
2025-08-25	51.6400	51.6900	50.615000	50.9500	-1.736%	5,665,925	+62.257%
2025-08-22	49.3300	52.3250	49.330000	51.8500	+6.228%	9,738,338	+59.441%
2025-08-21	48.9200	49.4500	48.590000	48.8100	-1.334%	4,746,925	+69.371%
2025-08-20	49.6700	49.9900	48.305000	49.4700	-0.603%	10,329,667	+67.111%
2025-08-19	50.7100	51.3400	49.550000	49.7700	-1.504%	5,745,571	+66.104%
2025-08-18	51.0000	51.2378	50.510000	50.5300	-1.096%	4,693,682	+63.606%
2025-08-15	52.1100	52.1100	50.840000	51.0900	-1.027%	7,573,045	+61.812%
2025-08-14	50.8000	52.0250	49.710000	51.6200	-0.520%	7,110,064	+60.151%
2025-08-13	50.3000	52.0900	50.200000	51.8900	+3.759%	8,736,453	+59.318%
2025-08-12	48.0700	51.2300	48.010000	50.0100	+6.178%	13,413,486	+65.307%
2025-08-11	48.0000	49.0500	46.980000	47.1000	-1.175%	8,317,829	+75.520%
2025-08-08	47.6000	48.2350	46.930000	47.6600	+0.147%	7,813,851	+73.458%
2025-08-07	47.9700	48.6800	47.275000	47.5900	+1.298%	10,115,339	+73.713%
2025-08-06	46.9000	47.6900	46.345000	46.9800	-0.550%	10,632,956	+75.968%
2025-08-05	48.4100	48.8900	47.160000	47.2400	-1.522%	14,939,640	+75.000%
2025-08-04	54.0000	54.8400	47.315000	47.9700	-15.576%	30,528,761	+72.337%
2025-08-01	55.6800	57.4100	54.350000	56.8200	+0.816%	14,304,804	+45.495%
2025-07-31	57.1700	57.9500	55.520000	56.3600	-2.911%	11,035,972	+46.682%
2025-07-30	58.7900	58.8800	57.240000	58.0500	-0.565%	7,337,804	+42.412%
2025-07-29	59.5000	60.3700	58.265000	58.3800	-0.477%	9,417,358	+41.607%
2025-07-28	57.4600	59.2800	57.350000	58.6600	+3.057%	9,870,335	+40.931%
2025-07-25	55.7400	56.9700	55.420000	56.9200	+2.670%	8,073,404	+45.239%
2025-07-24	56.0600	56.2800	54.540000	55.4400	-6.995%	16,152,221	+49.116%
2025-07-23	60.4100	60.5700	57.010000	59.6100	-4.548%	16,353,590	+38.685%
2025-07-22	59.7850	63.6300	59.750000	62.4500	+3.138%	11,719,253	+32.378%
2025-07-21	61.2700	63.0300	60.520000	60.5500	-0.280%	7,977,453	+36.532%
2025-07-18	59.7350	60.9250	59.210000	60.7200	+2.205%	5,753,164	+36.150%
2025-07-17	59.3100	59.6700	58.610000	59.4100	-0.185%	5,071,932	+39.152%
2025-07-16	59.0800	59.6150	57.520000	59.5200	+1.001%	6,597,828	+38.894%
2025-07-15	60.2500	60.5800	58.655000	58.9300	-0.237%	7,833,930	+40.285%
2025-07-14	59.1300	59.6350	57.910000	59.0700	-1.105%	6,519,322	+39.953%
2025-07-11	58.8000	59.9300	58.360000	59.7300	+0.353%	6,356,425	+38.406%
2025-07-10	58.2300	60.0900	57.720000	59.5200	+3.029%	8,444,697	+38.894%
2025-07-09	56.9800	58.3800	56.690000	57.7700	+0.269%	7,053,893	+43.102%
2025-07-08	55.8300	57.9500	55.390000	57.6150	+5.503%	8,976,210	+43.487%
2025-07-07	55.3900	56.2344	54.160000	54.6100	-3.516%	7,829,252	+51.383%
2025-07-03	56.3900	57.1300	55.630000	56.6000	+1.162%	5,572,161	+46.060%
2025-07-02	54.7100	56.2800	53.910000	55.9500	+4.384%	10,429,750	+47.757%
2025-07-01	51.8100	54.8700	51.530100	53.6000	+2.271%	8,777,288	+54.235%
2025-06-30	53.2700	53.2700	52.320000	52.4100	-0.982%	7,095,360	+57.737%
2025-06-27	53.9200	54.1400	52.200000	52.9300	-1.342%	7,896,111	+56.187%
2025-06-26	54.0050	54.0800	53.440000	53.6500	-0.167%	6,880,557	+54.091%
2025-06-25	54.1600	54.2100	52.600000	53.7400	-0.867%	8,291,667	+53.833%
2025-06-24	54.0600	54.8800	53.790000	54.2100	+1.956%	7,440,656	+52.500%
2025-06-23	52.6500	53.7600	51.980000	53.1700	+0.663%	5,670,680	+55.482%
2025-06-20	53.6400	53.8400	52.280000	52.8200	+1.072%	12,894,117	+56.513%
2025-06-18	53.1350	53.6500	51.690000	52.2600	-1.284%	7,176,333	+58.190%
2025-06-17	53.2760	55.0100	52.645000	52.9400	-1.745%	8,776,259	+56.158%
2025-06-16	52.3900	53.9800	52.210100	53.8800	+5.606%	8,441,270	+53.434%
2025-06-13	51.5100	52.1600	50.935000	51.0200	-3.700%	9,657,702	+62.034%
2025-06-12	51.1600	53.1900	51.000000	52.9800	+2.317%	9,889,277	+56.040%
2025-06-11	54.2900	54.4400	51.125000	51.7800	-3.755%	10,484,641	+59.656%
2025-06-10	52.4600	54.3850	52.270000	53.8000	+2.711%	11,524,248	+53.662%
2025-06-09	50.6700	52.8900	50.670000	52.3800	+4.405%	12,125,243	+57.827%
2025-06-06	50.3400	51.2950	50.050000	50.1700	+1.272%	8,142,455	+64.780%
2025-06-05	50.5200	51.0493	48.940000	49.5400	-1.472%	11,938,122	+66.875%
2025-06-04	48.3400	51.0950	47.720000	50.2800	+6.143%	28,183,458	+64.419%
2025-06-03	42.5100	47.5600	41.875000	47.3700	+11.354%	24,131,360	+74.520%
2025-06-02	41.8200	42.8250	41.490000	42.5400	+1.238%	6,894,314	+94.335%
2025-05-30	42.6700	42.8300	41.630000	42.0200	-2.143%	10,185,177	+96.740%
2025-05-29	43.7300	44.1100	42.610000	42.9400	+0.222%	4,847,474	+92.524%
2025-05-28	43.5200	43.7800	42.655000	42.8450	-1.279%	5,674,472	+92.951%
2025-05-27	42.3600	43.8700	41.765000	43.4000	+5.161%	9,662,998	+90.484%
2025-05-23	40.6600	41.5200	40.620000	41.2700	-2.412%	9,857,318	+100.315%
2025-05-22	44.5000	44.5800	42.030000	42.2900	-3.138%	12,463,234	+95.484%
2025-05-21	44.2600	45.4750	43.321000	43.6600	-1.356%	8,596,185	+89.350%
2025-05-20	43.4700	44.2900	43.400000	44.2600	+0.958%	5,360,862	+86.783%
2025-05-19	43.5500	44.1900	43.510000	43.8400	-2.404%	5,974,021	+88.572%
2025-05-16	44.5100	44.9600	43.930000	44.9200	+0.898%	5,477,992	+84.038%
2025-05-15	44.6950	44.9500	43.780000	44.5200	-1.504%	6,833,605	+85.692%
2025-05-14	45.9500	46.2000	44.823100	45.2000	-1.245%	7,065,766	+82.898%
2025-05-13	44.7700	46.5900	44.740000	45.7700	+2.577%	12,019,209	+80.620%
2025-05-12	43.4500	45.3100	43.360000	44.6200	+8.882%	17,347,518	+85.276%
2025-05-09	40.4000	42.0900	40.320000	40.9800	+3.042%	11,721,791	+101.733%
2025-05-08	39.3000	40.3900	38.690000	39.7700	+2.500%	9,997,392	+107.870%
2025-05-07	38.9000	38.9500	37.560000	38.8000	+0.753%	9,664,715	+113.067%
2025-05-06	38.0500	39.1900	37.190000	38.5100	+0.260%	13,529,336	+114.672%
2025-05-05	40.5150	40.7600	37.640000	38.4100	-8.351%	24,182,491	+115.230%
2025-05-02	40.5900	42.2450	40.555000	41.9100	+5.833%	14,142,033	+97.256%
2025-05-01	40.2250	40.7400	39.500000	39.6000	-0.252%	10,202,132	+108.763%
2025-04-30	37.9400	39.8300	37.474300	39.7000	+2.162%	7,283,606	+108.237%
2025-04-29	38.9100	39.4550	38.300000	38.8600	-2.947%	7,914,315	+112.738%
2025-04-28	39.4300	40.3300	38.690000	40.0400	+1.035%	6,089,051	+106.469%
2025-04-25	39.3800	40.2300	38.760000	39.6300	-0.826%	7,558,436	+108.605%
2025-04-24	38.5550	40.0500	38.140000	39.9600	+9.121%	13,189,964	+106.882%
2025-04-23	37.0000	37.7800	36.270000	36.6200	+3.300%	8,946,497	+125.751%
2025-04-22	35.0900	36.1000	34.725000	35.4500	+2.044%	8,826,435	+133.202%
2025-04-21	33.7000	34.8600	33.200000	34.7400	+0.289%	7,885,398	+137.968%
2025-04-17	34.4100	34.8200	33.650000	34.6400	+1.139%	5,826,989	+138.655%
2025-04-16	34.5700	35.5150	32.850000	34.2500	-4.463%	13,049,637	+141.372%
2025-04-15	35.8300	36.6800	35.055000	35.8500	+0.646%	6,708,237	+130.600%
2025-04-14	35.8600	36.3600	34.810000	35.6200	+1.554%	9,912,073	+132.089%
2025-04-11	33.7650	35.1750	32.105000	35.0750	+0.559%	19,976,637	+135.695%
2025-04-10	36.5800	37.1000	33.240000	34.8800	-11.020%	18,006,285	+137.013%
2025-04-09	32.3200	39.5900	31.680000	39.2000	+22.692%	28,303,747	+110.893%
2025-04-08	35.8100	36.6500	31.040000	31.9500	-8.922%	14,238,544	+158.748%
2025-04-07	33.3800	36.9100	32.195000	35.0800	+4.095%	18,919,318	+135.661%
2025-04-04	34.4600	35.5100	33.210000	33.7000	-5.231%	14,294,878	+145.312%
2025-04-03	38.7600	39.2300	35.500000	35.5600	-12.758%	14,923,947	+132.480%
2025-04-02	39.5900	41.5900	39.180000	40.7600	+1.393%	5,689,838	+102.821%
2025-04-01	40.5050	40.5800	39.100000	40.2000	-1.204%	7,432,512	+105.647%
2025-03-31	40.5500	41.5400	39.360000	40.6900	-0.611%	8,999,053	+103.170%
2025-03-28	43.1200	43.3300	40.622187	40.9400	-6.444%	10,439,224	+101.930%
2025-03-27	44.6300	45.0100	43.730000	43.7600	-2.842%	6,424,095	+88.917%
2025-03-26	45.1100	45.6400	44.060000	45.0400	-0.596%	8,345,561	+83.548%
2025-03-25	45.4300	45.8800	44.980000	45.3100	-0.810%	4,645,048	+82.454%
2025-03-24	45.3300	46.2400	45.130000	45.6800	+4.340%	8,921,885	+80.976%
2025-03-21	42.2600	44.0000	41.900000	43.7800	+1.343%	16,332,761	+88.831%
2025-03-20	43.0100	43.8316	42.730000	43.2000	-0.872%	6,392,703	+91.366%
2025-03-19	43.6100	44.4350	43.290000	43.5800	+0.368%	4,789,786	+89.697%
2025-03-18	43.4600	43.9600	42.850000	43.4200	-1.430%	5,002,976	+90.396%
2025-03-17	43.0600	44.4200	42.910000	44.0500	+1.991%	6,504,818	+87.673%
2025-03-14	42.9900	43.4400	42.345000	43.1900	+2.467%	6,521,316	+91.410%
2025-03-13	42.7100	43.7800	41.590000	42.1500	-1.634%	5,990,866	+96.133%
2025-03-12	43.2600	43.6800	42.520000	42.8500	-0.023%	6,520,588	+92.929%
2025-03-11	44.3800	44.7000	41.850000	42.8600	-2.944%	8,741,843	+92.884%
2025-03-10	44.2200	44.9600	43.560000	44.1600	-2.731%	10,811,049	+87.206%
2025-03-07	43.8700	46.0400	43.580000	45.4000	+3.464%	10,247,099	+82.093%
2025-03-06	44.3400	45.0650	43.330000	43.8800	-5.614%	12,163,061	+88.400%
2025-03-05	45.5300	46.5700	45.020000	46.4900	+4.495%	8,207,277	+77.823%
2025-03-04	45.0900	45.7400	43.940000	44.4900	-0.935%	10,094,974	+85.817%
2025-03-03	47.5900	48.0100	44.670000	44.9100	-4.548%	11,763,951	+84.079%
2025-02-28	47.9400	48.5200	46.040700	47.0500	-0.696%	12,989,347	+75.707%
2025-02-27	50.1200	50.6100	46.990000	47.3800	-6.271%	11,664,085	+74.483%
2025-02-26	51.0000	51.4100	49.640000	50.5500	-1.308%	9,471,876	+63.541%
2025-02-25	53.6300	53.9500	51.060000	51.2200	-4.082%	8,633,988	+61.402%

document.getElementById("qlr36D").onerror = function(){this.style.display='none';}; .dark-mode .lRqhBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRqhBm{ color: #333333; background-color: white; border: 2px solid #333333; }ONON Semiconductor Corpstock NASDAQ

ON
ON Semiconductor Corp
stock NASDAQ