ON Semiconductor (ON) Price: 72.25

ON Semiconductor Corp. (ON)

72.25 -0.98 (-1.34%) USD | NASDAQ | Oct 23, 16:00

72.32 +0.06 (+0.09%) 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 23, 2026	72.56	73.28	71.76	72.25	8.161M
Oct 22, 2026	75.22	75.46	72.43	73.23	12.51M
Oct 21, 2026	76.40	77.68	74.95	76.94	8.344M
Oct 20, 2026	72.02	76.27	71.39	75.62	9.021M
Oct 19, 2026	72.97	74.16	71.27	73.12	8.010M
Oct 16, 2026	72.71	75.07	71.74	72.02	9.223M
Oct 15, 2026	71.11	74.37	71.00	73.70	11.03M
Oct 14, 2026	74.82	76.05	71.84	73.36	12.08M
Oct 13, 2026	74.85	76.75	74.27	76.69	7.145M
Oct 12, 2026	76.88	77.27	75.94	76.00	7.555M
Oct 09, 2026	81.23	81.25	75.78	77.53	10.30M
Oct 08, 2026	80.47	81.60	78.54	79.41	11.65M
Oct 07, 2026	84.21	85.21	82.05	82.51	12.97M
Oct 06, 2026	86.90	86.92	85.22	86.31	8.743M
Oct 05, 2026	85.10	86.33	83.90	85.93	11.34M
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

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