ON Semiconductor (ON) Price: 73.68

ON Semiconductor Corp. (ON)

73.68 -0.05 (-0.07%) USD | NASDAQ | Nov 13, 09:34

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 12, 2026	71.43	74.59	71.01	73.73	6.033M
Nov 11, 2026	72.37	74.84	70.34	73.62	9.309M
Nov 10, 2026	67.40	69.92	67.10	69.61	9.434M
Nov 09, 2026	64.02	70.05	64.00	69.11	13.78M
Nov 06, 2026	66.57	66.70	61.90	63.31	14.22M
Nov 05, 2026	68.74	70.29	62.76	63.01	26.05M
Nov 04, 2026	72.90	74.19	68.60	71.24	10.79M
Nov 03, 2026	71.99	74.00	70.06	72.60	15.54M
Nov 02, 2026	72.22	74.77	69.88	70.11	12.56M
Oct 30, 2026	72.67	72.77	69.64	71.67	16.57M
Oct 29, 2026	74.68	75.96	73.80	75.24	8.526M
Oct 28, 2026	76.60	77.07	74.41	75.63	11.18M
Oct 27, 2026	75.37	79.29	74.95	78.67	9.491M
Oct 26, 2026	72.50	74.93	72.22	74.06	8.541M
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

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