ON Semiconductor Corporation (ON) Historical Stock Data
40.69 ↓0.25 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ON is down -0.72% a day on average. There have been 9 days where ON Semiconductor Corporation closed green and 21 days where ON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 40.55 | 40.69 | ↑$0.14 (0.35%) | 39.36 | 41.54 | 8.34M |
| 2025-03-28 | 43.13 | 40.94 | ↓$2.19 (-5.07%) | 40.62 | 43.33 | 10.43M |
| 2025-03-27 | 44.63 | 43.76 | ↓$0.87 (-1.95%) | 43.73 | 45.01 | 6.36M |
| 2025-03-26 | 45.13 | 45.04 | ↓$0.09 (-0.20%) | 44.06 | 45.64 | 8.45M |
| 2025-03-25 | 45.43 | 45.31 | ↓$0.12 (-0.26%) | 44.98 | 45.88 | 4.75M |
| 2025-03-24 | 45.31 | 45.68 | ↑$0.38 (0.83%) | 45.20 | 46.24 | 9.74M |
| 2025-03-21 | 42.25 | 43.78 | ↑$1.53 (3.62%) | 41.91 | 44.00 | 17.84M |
| 2025-03-20 | 43.01 | 43.20 | ↑$0.19 (0.44%) | 42.73 | 43.83 | 6.43M |
| 2025-03-19 | 43.61 | 43.58 | ↓$0.03 (-0.07%) | 43.29 | 44.43 | 4.97M |
| 2025-03-18 | 43.46 | 43.42 | ↓$0.04 (-0.09%) | 42.85 | 43.96 | 5.28M |
| 2025-03-17 | 43.06 | 44.05 | ↑$0.99 (2.30%) | 42.91 | 44.42 | 6.61M |
| 2025-03-14 | 42.99 | 43.19 | ↑$0.20 (0.47%) | 42.35 | 43.44 | 6.64M |
| 2025-03-13 | 42.71 | 42.15 | ↓$0.56 (-1.31%) | 41.59 | 43.78 | 6.08M |
| 2025-03-12 | 43.26 | 42.85 | ↓$0.41 (-0.95%) | 42.52 | 43.68 | 6.64M |
| 2025-03-11 | 44.38 | 42.86 | ↓$1.52 (-3.42%) | 41.85 | 44.70 | 8.84M |
| 2025-03-10 | 44.22 | 44.16 | ↓$0.06 (-0.14%) | 43.57 | 44.96 | 10.94M |
| 2025-03-07 | 43.87 | 45.40 | ↑$1.53 (3.49%) | 43.58 | 46.04 | 10.31M |
| 2025-03-06 | 44.26 | 43.88 | ↓$0.38 (-0.85%) | 43.33 | 45.07 | 12.53M |
| 2025-03-05 | 45.53 | 46.49 | ↑$0.96 (2.11%) | 45.02 | 46.57 | 8.67M |
| 2025-03-04 | 45.09 | 44.49 | ↓$0.60 (-1.33%) | 43.94 | 45.74 | 9.95M |
| 2025-03-03 | 47.59 | 44.91 | ↓$2.68 (-5.63%) | 44.67 | 48.01 | 11.84M |
| 2025-02-28 | 48.17 | 47.05 | ↓$1.12 (-2.33%) | 46.04 | 48.52 | 13.06M |
| 2025-02-27 | 50.12 | 47.38 | ↓$2.74 (-5.47%) | 47.34 | 50.56 | 12.12M |
| 2025-02-26 | 51.00 | 50.55 | ↓$0.45 (-0.88%) | 49.64 | 51.41 | 9.67M |
| 2025-02-25 | 53.68 | 51.22 | ↓$2.46 (-4.58%) | 51.06 | 53.95 | 8.75M |
| 2025-02-24 | 54.33 | 53.40 | ↓$0.93 (-1.71%) | 52.76 | 54.36 | 9.15M |
| 2025-02-21 | 56.30 | 54.05 | ↓$2.25 (-4.00%) | 53.63 | 56.66 | 10.98M |
| 2025-02-20 | 56.19 | 55.74 | ↓$0.45 (-0.80%) | 55.09 | 57.77 | 9.37M |
| 2025-02-19 | 52.30 | 55.52 | ↑$3.22 (6.16%) | 52.02 | 56.36 | 15.29M |
| 2025-02-18 | 52.08 | 51.95 | ↓$0.13 (-0.25%) | 51.90 | 52.96 | 7.76M |
Create an account or log in to view more rows.
$ON I can wait.
$ON Awaiting buy signal..
$ON get over the hump
$ON headed back to all time highs shortly
$ON Love this stock.
Light taps
$ON Love this stock.
Light taps
$ON another bear trap
$ON Dumping started...
Get out while you can...
$ON Slapping that ask today
$ON when's the offering?