Get the Stockscreener App
61.47
0.66%
-0.2852
On Semiconductor Corp Stock (ON) Price History
The historical daily chart and data for On Semiconductor Corp stock (ON), show that the latest closing stock price as of January 07, 2026, is $61.47.
- On Semiconductor Corp all-time high stock price is $111.35, occurred on July 31, 2023.
- The lowest On Semiconductor Corp stock price recorded was $6.76 on October 15, 2014. Since then, On Semiconductor Corp's stock price has risen over 809.39% to $61.47 now.
- The 52-week high stock price for ON is $63.63, representing a 3.51% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for ON is $31.04, indicating a -49.51% decrease from the current share price, occurred on April 08, 2025.
- The closing price of On Semiconductor Corp (ON) stock in the beginning of 2025 was $70.19. The stock closed the year at $62.37, a loss of over -11.14% for the year.
The table below shows more information about ON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $62.34 | $60.50 | $1.84 | 9,592,791.0 | -0.49% |
| Jan 06, 2026 | $62.77 | $60.20 | $2.57 | 16,640,312.0 | +5.23% |
| Jan 05, 2026 | $60.06 | $57.33 | $2.73 | 10,606,394.0 | +3.51% |
| Jan 02, 2026 | $57.33 | $55.16 | $2.16 | 8,040,995.0 | +4.71% |
| Dec 31, 2025 | $54.60 | $53.99 | $0.605 | 3,766,381.0 | -0.17% |
| Dec 30, 2025 | $54.66 | $54.10 | $0.565 | 3,041,005.0 | +0.41% |
| Dec 29, 2025 | $55.02 | $53.50 | $1.52 | 3,631,149.0 | -1.66% |
| Dec 26, 2025 | $55.61 | $54.84 | $0.7704 | 3,393,275.0 | -0.27% |
| Dec 24, 2025 | $55.96 | $54.87 | $1.09 | 2,083,417.0 | -1.10% |
| Dec 23, 2025 | $56.48 | $55.12 | $1.37 | 4,940,176.0 | -1.21% |
| Dec 22, 2025 | $56.40 | $55.13 | $1.27 | 7,410,878.0 | +2.10% |
| Dec 19, 2025 | $55.30 | $54.37 | $0.93 | 45,276,827.0 | +1.60% |
| Dec 18, 2025 | $55.31 | $54.14 | $1.17 | 9,504,474.0 | +1.89% |
| Dec 17, 2025 | $55.18 | $53.12 | $2.06 | 7,925,461.0 | -2.25% |
| Dec 16, 2025 | $55.02 | $53.10 | $1.92 | 7,843,112.0 | -0.96% |
| Dec 15, 2025 | $55.36 | $54.35 | $1.01 | 8,059,015.0 | +0.24% |
| Dec 12, 2025 | $56.77 | $54.66 | $2.11 | 11,599,904.0 | -1.80% |
| Dec 11, 2025 | $56.32 | $54.88 | $1.44 | 6,793,130.0 | +1.58% |
| Dec 10, 2025 | $56.02 | $54.40 | $1.62 | 7,058,032.0 | -0.24% |
| Dec 09, 2025 | $56.24 | $55.15 | $1.09 | 5,892,017.0 | -2.04% |
On Semiconductor Corp Stock (ON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of On Semiconductor Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of On Semiconductor Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
On Semiconductor Corp Stock (ON) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $62.77 | $55.16 | $7.61 | 44,880,492.0 | +13.50% |
On Semiconductor Corp Stock (ON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $57.52 | $49.13 | $8.39 | 188,731,672.0 | +7.96% |
| Nov, 2025 | $52.26 | $44.56 | $7.70 | 172,498,866.0 | +0.32% |
| Oct, 2025 | $55.99 | $45.64 | $10.35 | 211,801,617.0 | +1.56% |
| Sep, 2025 | $52.81 | $46.50 | $6.31 | 157,531,251.0 | -0.56% |
| Aug, 2025 | $57.41 | $46.34 | $11.06 | 200,320,622.0 | -12.01% |
| Jul, 2025 | $63.63 | $51.53 | $12.10 | 181,821,666.0 | +7.54% |
| Jun, 2025 | $55.01 | $41.49 | $13.52 | 212,530,670.0 | +24.73% |
| May, 2025 | $46.59 | $37.19 | $9.40 | 214,732,734.0 | +5.84% |
| Apr, 2025 | $41.59 | $31.04 | $10.55 | 241,745,279.0 | -2.43% |
| Mar, 2025 | $48.01 | $39.36 | $8.65 | 171,514,656.0 | -13.52% |
| Feb, 2025 | $57.77 | $46.04 | $11.73 | 190,409,375.0 | -10.11% |
| Jan, 2025 | $67.00 | $51.81 | $15.19 | 174,420,753.0 | -16.99% |
On Semiconductor Corp Stock (ON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.52 | $63.27 | $11.25 | 126,770,009.0 | -10.77% |
| Nov, 2024 | $73.49 | $64.32 | $9.17 | 97,805,431.0 | +0.89% |
| Oct, 2024 | $76.06 | $65.68 | $10.38 | 152,345,534.0 | -2.92% |
| Sep, 2024 | $76.41 | $66.36 | $10.05 | 115,788,617.0 | -6.75% |
| Aug, 2024 | $78.61 | $66.18 | $12.43 | 138,902,920.0 | -0.49% |
| Jul, 2024 | $80.08 | $66.78 | $13.30 | 159,115,012.0 | +14.15% |
| Jun, 2024 | $77.22 | $66.76 | $10.46 | 95,395,075.0 | -6.15% |
| May, 2024 | $77.20 | $68.06 | $9.14 | 122,837,648.0 | +4.10% |
| Apr, 2024 | $74.89 | $59.34 | $15.55 | 165,881,321.0 | -4.61% |
| Mar, 2024 | $85.16 | $72.12 | $13.04 | 130,051,414.0 | -6.80% |
| Feb, 2024 | $83.43 | $68.78 | $14.65 | 147,379,904.0 | +10.95% |
| Jan, 2024 | $83.72 | $70.70 | $13.02 | 180,241,484.0 | -14.84% |
0.42%
6.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):