ON
ON Semiconductor Corporation NMS · ON
$87.37
-0.75
(-0.85%)
Pullback · -1.47σ
Price alert —
Loading…
Sign in to get a one-time email the moment ON crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $84.42 | $90.00 | $83.35 | $87.37 | 9.9M |
| 2026-07-16 | $88.95 | $90.17 | $86.55 | $88.12 | 9.5M |
| 2026-07-15 | $94.56 | $94.88 | $90.45 | $92.54 | 11.4M |
| 2026-07-14 | $95.44 | $95.49 | $91.82 | $93.73 | 7.6M |
| 2026-07-13 | $92.99 | $92.99 | $90.09 | $90.37 | 9.6M |
| 2026-07-10 | $96.32 | $96.80 | $94.29 | $95.96 | 6.0M |
| 2026-07-09 | $98.00 | $102.64 | $97.68 | $97.87 | 13.0M |
| 2026-07-08 | $90.61 | $94.17 | $89.54 | $93.79 | 12.2M |
| 2026-07-07 | $90.31 | $92.06 | $87.96 | $91.10 | 11.8M |
| 2026-07-06 | $93.02 | $98.67 | $93.00 | $94.69 | 9.9M |
| 2026-07-02 | $94.75 | $98.21 | $89.25 | $91.22 | 16.1M |
| 2026-07-01 | $92.00 | $96.83 | $91.65 | $94.63 | 16.7M |
| 2026-06-30 | $88.77 | $95.37 | $88.72 | $94.54 | 19.3M |
| 2026-06-29 | $90.20 | $90.91 | $86.47 | $88.57 | 20.5M |
| 2026-06-26 | $98.29 | $98.48 | $89.24 | $90.65 | 44.2M |
| 2026-06-25 | $121.00 | $121.30 | $112.16 | $118.74 | 8.5M |
| 2026-06-24 | $117.14 | $117.28 | $111.21 | $115.74 | 8.4M |
| 2026-06-23 | $123.24 | $124.05 | $116.27 | $117.06 | 15.5M |
| 2026-06-22 | $125.58 | $132.42 | $125.19 | $131.55 | 12.0M |
| 2026-06-18 | $117.89 | $122.18 | $117.58 | $121.62 | 19.8M |
| 2026-06-17 | $120.24 | $121.31 | $112.80 | $112.92 | 11.3M |
| 2026-06-16 | $125.35 | $127.84 | $118.05 | $118.25 | 10.4M |
| 2026-06-15 | $123.49 | $126.22 | $121.28 | $125.90 | 11.0M |
| 2026-06-12 | $115.96 | $118.59 | $113.99 | $116.79 | 7.3M |
| 2026-06-11 | $113.66 | $116.40 | $110.76 | $115.96 | 12.1M |
| 2026-06-10 | $115.10 | $115.98 | $108.70 | $110.17 | 14.1M |
| 2026-06-09 | $122.21 | $124.00 | $108.30 | $117.00 | 16.8M |
| 2026-06-08 | $122.57 | $124.53 | $119.83 | $120.90 | 12.1M |
| 2026-06-05 | $126.18 | $126.31 | $116.72 | $117.26 | 19.1M |
| 2026-06-04 | $127.30 | $134.49 | $124.92 | $131.82 | 10.1M |
| 2026-06-03 | $130.00 | $134.92 | $126.15 | $133.93 | 10.1M |
| 2026-06-02 | $125.19 | $130.48 | $123.33 | $128.64 | 10.8M |
| 2026-06-01 | $119.39 | $121.05 | $115.81 | $120.92 | 9.1M |
| 2026-05-29 | $124.34 | $124.52 | $119.45 | $120.62 | 11.3M |
| 2026-05-28 | $125.61 | $125.88 | $119.24 | $123.77 | 8.4M |
| 2026-05-27 | $128.94 | $129.00 | $120.04 | $124.89 | 13.9M |
| 2026-05-26 | $122.80 | $129.13 | $121.06 | $127.00 | 19.3M |
| 2026-05-22 | $110.86 | $117.89 | $110.83 | $116.20 | 8.5M |
| 2026-05-21 | $109.04 | $109.86 | $107.04 | $109.61 | 6.8M |
| 2026-05-20 | $108.04 | $110.80 | $107.00 | $110.21 | 9.8M |
| 2026-05-19 | $105.53 | $109.25 | $104.05 | $106.02 | 11.7M |
| 2026-05-18 | $114.19 | $115.67 | $106.40 | $109.43 | 12.4M |
| 2026-05-15 | $113.42 | $115.83 | $111.77 | $113.11 | 10.9M |
| 2026-05-14 | $115.12 | $119.10 | $112.51 | $118.37 | 11.5M |
| 2026-05-13 | $108.90 | $115.99 | $108.06 | $115.71 | 21.5M |
| 2026-05-12 | $104.82 | $105.00 | $98.66 | $104.11 | 9.9M |
| 2026-05-11 | $102.73 | $107.25 | $102.48 | $107.24 | 9.7M |
| 2026-05-08 | $101.99 | $103.31 | $100.73 | $103.20 | 10.8M |
| 2026-05-07 | $105.27 | $105.50 | $99.73 | $100.61 | 19.2M |
| 2026-05-06 | $102.62 | $105.90 | $100.06 | $105.77 | 22.0M |
| 2026-05-05 | $97.65 | $105.81 | $96.08 | $102.67 | 22.7M |
| 2026-05-04 | $104.89 | $105.00 | $101.49 | $102.04 | 17.0M |
| 2026-05-01 | $100.89 | $103.32 | $99.70 | $103.03 | 9.7M |
| 2026-04-30 | $100.22 | $101.69 | $98.54 | $100.81 | 9.5M |
| 2026-04-29 | $99.56 | $101.26 | $97.34 | $98.86 | 13.0M |
| 2026-04-28 | $95.01 | $96.78 | $92.44 | $93.30 | 11.5M |
| 2026-04-27 | $98.13 | $99.62 | $96.39 | $98.04 | 9.9M |
| 2026-04-24 | $99.23 | $100.30 | $95.95 | $98.40 | 13.4M |
| 2026-04-23 | $92.81 | $99.19 | $92.50 | $97.78 | 20.9M |
| 2026-04-22 | $88.72 | $89.69 | $87.02 | $88.99 | 11.5M |
| 2026-04-21 | $85.72 | $87.51 | $84.75 | $86.91 | 10.0M |
| 2026-04-20 | $82.67 | $85.59 | $81.64 | $85.56 | 9.5M |
| 2026-04-17 | $80.34 | $83.52 | $79.78 | $83.01 | 15.7M |
| 2026-04-16 | $74.37 | $80.50 | $73.98 | $79.93 | 19.3M |
| 2026-04-15 | $71.64 | $72.55 | $71.09 | $72.43 | 6.0M |
| 2026-04-14 | $71.74 | $72.53 | $70.81 | $72.05 | 7.3M |
| 2026-04-13 | $70.30 | $71.31 | $68.81 | $71.02 | 7.8M |
| 2026-04-10 | $69.14 | $70.11 | $68.14 | $68.65 | 6.3M |
| 2026-04-09 | $68.48 | $69.07 | $67.90 | $68.49 | 5.8M |
| 2026-04-08 | $67.50 | $68.52 | $66.38 | $68.38 | 9.8M |
| 2026-04-07 | $63.25 | $64.00 | $61.91 | $63.79 | 5.5M |
| 2026-04-06 | $62.92 | $64.62 | $62.56 | $63.49 | 5.3M |
| 2026-04-02 | $59.78 | $62.48 | $59.72 | $62.19 | 7.1M |
| 2026-04-01 | $62.78 | $63.69 | $61.96 | $62.20 | 6.7M |
| 2026-03-31 | $57.33 | $62.16 | $57.00 | $61.92 | 12.8M |
| 2026-03-30 | $58.62 | $59.44 | $55.03 | $55.66 | 8.4M |
| 2026-03-27 | $61.39 | $61.39 | $57.94 | $58.35 | 7.1M |
| 2026-03-26 | $61.80 | $62.57 | $60.57 | $60.87 | 7.5M |
| 2026-03-25 | $63.88 | $64.35 | $62.71 | $63.10 | 5.5M |
| 2026-03-24 | $59.04 | $63.07 | $59.04 | $62.34 | 6.8M |
| 2026-03-23 | $60.81 | $61.64 | $59.68 | $59.89 | 5.4M |
| 2026-03-20 | $59.26 | $60.34 | $58.28 | $59.26 | 12.5M |
| 2026-03-19 | $59.00 | $60.51 | $58.50 | $59.29 | 7.6M |
| 2026-03-18 | $60.79 | $61.82 | $60.41 | $60.46 | 5.1M |
| 2026-03-17 | $60.39 | $61.34 | $60.18 | $60.98 | 4.8M |
| 2026-03-16 | $59.92 | $60.85 | $59.42 | $59.88 | 6.5M |
| 2026-03-13 | $58.38 | $59.55 | $57.68 | $58.55 | 7.6M |
| 2026-03-12 | $58.24 | $58.93 | $57.36 | $57.69 | 6.7M |
| 2026-03-11 | $59.65 | $60.63 | $58.65 | $59.24 | 4.2M |
| 2026-03-10 | $59.25 | $60.98 | $58.58 | $59.59 | 7.5M |
| 2026-03-09 | $55.97 | $59.32 | $54.99 | $59.23 | 9.9M |
| 2026-03-06 | $58.49 | $58.99 | $56.62 | $56.87 | 10.7M |
| 2026-03-05 | $61.32 | $62.43 | $59.59 | $60.85 | 8.1M |
| 2026-03-04 | $64.50 | $64.63 | $62.17 | $62.53 | 7.5M |
| 2026-03-03 | $63.79 | $64.45 | $62.38 | $63.42 | 8.6M |
| 2026-03-02 | $65.12 | $66.48 | $63.96 | $66.48 | 5.6M |
| 2026-02-27 | $66.87 | $67.32 | $65.56 | $66.48 | 9.3M |
| 2026-02-26 | $69.80 | $69.83 | $67.03 | $68.16 | 7.9M |
| 2026-02-25 | $71.28 | $72.10 | $69.38 | $69.68 | 7.3M |
| 2026-02-24 | $69.99 | $72.02 | $69.04 | $70.03 | 5.7M |
| 2026-02-23 | $68.95 | $70.20 | $68.04 | $69.47 | 4.6M |
| 2026-02-20 | $67.79 | $69.70 | $67.61 | $69.11 | 5.3M |
| 2026-02-19 | $69.81 | $70.22 | $67.02 | $68.09 | 8.0M |
| 2026-02-18 | $73.56 | $73.76 | $70.02 | $70.66 | 9.0M |
| 2026-02-17 | $72.11 | $73.10 | $70.75 | $71.96 | 6.7M |
| 2026-02-13 | $70.28 | $72.27 | $69.49 | $72.21 | 9.4M |
| 2026-02-12 | $71.05 | $73.63 | $70.17 | $70.63 | 12.9M |
| 2026-02-11 | $69.24 | $71.68 | $68.75 | $71.18 | 12.3M |
| 2026-02-10 | $64.74 | $68.80 | $64.15 | $67.38 | 19.3M |
| 2026-02-09 | $64.82 | $65.92 | $64.62 | $65.10 | 13.1M |
| 2026-02-06 | $64.21 | $65.45 | $63.31 | $65.20 | 13.0M |
| 2026-02-05 | $61.44 | $63.14 | $60.85 | $63.10 | 10.7M |
| 2026-02-04 | $59.00 | $62.73 | $58.74 | $62.06 | 15.0M |
| 2026-02-03 | $60.85 | $61.18 | $57.59 | $59.43 | 11.1M |
| 2026-02-02 | $59.77 | $62.33 | $59.60 | $61.53 | 7.7M |
| 2026-01-30 | $61.61 | $62.25 | $59.08 | $59.89 | 13.3M |
| 2026-01-29 | $63.75 | $64.16 | $61.31 | $62.20 | 9.6M |
| 2026-01-28 | $64.78 | $66.86 | $64.26 | $64.93 | 11.5M |
| 2026-01-27 | $62.02 | $63.08 | $61.84 | $62.63 | 7.0M |
| 2026-01-26 | $61.81 | $61.82 | $60.50 | $61.13 | 6.1M |
| 2026-01-23 | $63.63 | $63.84 | $60.83 | $61.98 | 6.6M |
| 2026-01-22 | $64.98 | $65.77 | $62.67 | $63.07 | 8.7M |
| 2026-01-21 | $61.19 | $63.84 | $60.91 | $63.13 | 11.1M |
| 2026-01-20 | $59.34 | $61.22 | $59.15 | $60.06 | 6.9M |