ON Semiconductor (ON) Price: 84.89

ON Semiconductor Corp. (ON)

84.89 +4.81 (+6.01%) USD | NASDAQ | Oct 02, 16:00

85.05 +0.16 (+0.19%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2000. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	84.75	86.45	82.96	84.89	22.91M
Oct 01, 2026	76.56	80.46	76.12	80.08	10.94M
Sep 30, 2026	76.50	77.20	75.36	76.87	6.867M
Sep 29, 2026	77.12	77.45	75.10	75.95	9.411M
Sep 28, 2026	77.00	77.21	74.11	75.65	10.41M
Sep 25, 2026	74.27	77.68	73.66	77.20	11.20M
Sep 24, 2026	72.50	73.30	71.79	73.15	10.45M
Sep 23, 2026	73.77	74.48	72.21	74.10	9.154M
Sep 22, 2026	71.75	73.83	71.18	73.60	11.96M
Sep 21, 2026	71.00	72.04	68.17	71.72	12.34M
Sep 18, 2026	70.14	70.82	68.52	69.98	20.50M
Sep 17, 2026	68.12	69.80	66.05	68.30	16.66M
Sep 16, 2026	74.33	74.42	65.80	66.60	18.82M
Sep 15, 2026	73.34	74.74	71.35	73.20	12.54M
Sep 14, 2026	72.38	73.14	71.46	71.65	12.42M
Sep 11, 2026	70.98	76.19	70.38	76.14	11.29M
Sep 10, 2026	69.42	70.55	68.79	70.17	7.828M
Sep 09, 2026	70.83	72.45	70.54	70.98	6.508M
Sep 08, 2026	74.81	74.95	70.87	71.08	14.89M
Sep 04, 2026	75.23	75.32	73.57	74.38	10.32M
Sep 03, 2026	72.19	74.31	71.36	73.65	8.142M
Sep 02, 2026	72.86	74.14	71.66	72.34	7.142M
Sep 01, 2026	72.63	73.10	71.41	72.65	7.724M
Aug 31, 2026	73.55	74.98	73.35	74.09	5.791M
Aug 28, 2026	74.40	74.40	72.04	72.61	7.112M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks