Skip to main content
ON logo

ON Semiconductor Corporation

ONNASDAQTechnologySemiconductors

$74.06Today:- (-)1Y +41.43%

As of Oct 26, 2026 close

Market cap
$29.95B
P/E (TTM)
87.62
Forward P/E
170.86
Dividend yield
-
52-week range
$44.56$134.92
Volume (live)
-
Avg. volume (3M)
11.36M

ON Semiconductor (ON) Historical Stock Prices

Analyze ON Semiconductor (ON) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ON Semiconductor (ON) Interactive Price Chart

Interactive historical price chart showing ON Semiconductor stock price movements and trends across multiple time periods.

Loading chart...

ON Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ON historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202675.3779.2974.9578.6778.679.49M
Oct 26, 202672.5074.9372.2274.0674.068.54M
Oct 23, 202672.5673.2871.7572.2572.258.16M
Oct 22, 202675.2275.4672.4373.2373.2312.51M
Oct 21, 202676.4077.6974.9576.9476.948.34M
Oct 20, 202672.0276.2771.3975.6275.629.02M
Oct 19, 202672.9774.1671.2773.1273.128.01M
Oct 16, 202672.7175.0771.7472.0272.029.22M
Oct 15, 202671.1174.3771.0073.7073.7011.03M
Oct 14, 202674.8376.0571.8473.3673.3612.08M
Oct 13, 202674.8576.7574.2776.6976.697.15M
Oct 12, 202676.8877.2775.9476.0076.007.56M
Oct 9, 202681.2381.2575.7877.5377.5310.30M
Oct 8, 202680.4781.5978.5479.4179.4111.65M
Oct 7, 202684.2185.2182.0582.5182.5112.97M
Oct 6, 202686.9086.9285.2286.3186.318.74M
Oct 5, 202685.1086.3383.9085.9385.9311.34M
Oct 2, 202684.7586.4582.9684.8984.8922.91M
Oct 1, 202676.5680.4676.1280.0880.0810.94M
Sep 30, 202676.5077.2075.3676.8776.876.87M
Sep 29, 202677.1277.4575.1075.9575.959.41M
Sep 28, 202677.0077.2174.1175.6575.6510.41M
Sep 25, 202674.2777.6873.6677.2077.2011.20M
Sep 24, 202672.5073.3071.7973.1573.1510.45M
Sep 23, 202673.7774.4872.2174.1074.109.15M
Sep 22, 202671.7573.8371.1873.6073.6011.96M
Sep 21, 202671.0072.0568.1771.7271.7212.34M
Sep 18, 202670.1470.8268.5269.9869.9820.50M
Sep 17, 202668.1369.8066.0568.3068.3016.66M
Sep 16, 202674.3374.4265.8066.6066.6018.82M
Sep 15, 202673.3474.7571.3573.2073.2012.54M
Sep 14, 202672.3873.1471.4671.6571.6512.42M
Sep 11, 202670.9876.1970.3876.1476.1411.29M
Sep 10, 202669.4270.5568.7970.1770.177.83M
Sep 9, 202670.8372.4570.5470.9870.986.51M
Sep 8, 202674.8174.9570.8771.0871.0814.89M
Sep 4, 202675.2375.3373.5774.3874.3810.32M
Sep 3, 202672.1974.3171.3673.6573.658.14M
Sep 2, 202672.8674.1471.6672.3472.347.14M
Sep 1, 202672.6373.1071.4172.6572.657.72M
Aug 31, 202673.5574.9873.3574.0974.095.79M
Aug 28, 202674.4074.4072.0572.6172.617.11M
Aug 27, 202674.5574.9173.1874.8074.806.41M
Aug 26, 202672.5673.8372.3973.2273.224.35M
Aug 25, 202673.1373.3771.6372.5172.515.76M
Aug 24, 202673.4573.5370.9271.9371.938.49M
Aug 21, 202675.2775.6773.5274.2174.214.53M
Aug 20, 202676.0076.6974.5074.7174.715.87M
Aug 19, 202680.5381.0776.4376.5876.588.99M
Aug 18, 202679.9980.9076.9679.4279.4210.81M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.