ON Semiconductor (ON) Total Return Level: 85.93

ON Semiconductor Corp. (ON)

86.29 +0.36 (+0.42%) USD | NASDAQ | Oct 06, 12:34

Total Return Level Chart

Historical Total Return Level Data

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

Date	Value
October 05, 2026	85.93
October 02, 2026	84.89
October 01, 2026	80.08
September 30, 2026	76.87
September 29, 2026	75.95
September 28, 2026	75.65
September 25, 2026	77.20
September 24, 2026	73.15
September 23, 2026	74.10
September 22, 2026	73.60
September 21, 2026	71.72
September 18, 2026	69.98
September 17, 2026	68.30
September 16, 2026	66.60
September 15, 2026	73.20
September 14, 2026	71.65
September 11, 2026	76.14
September 10, 2026	70.17
September 09, 2026	70.98
September 08, 2026	71.08
September 04, 2026	74.38
September 03, 2026	73.65
September 02, 2026	72.34
September 01, 2026	72.65
August 31, 2026	74.09

Date	Value
August 28, 2026	72.61
August 27, 2026	74.80
August 26, 2026	73.22
August 25, 2026	72.51
August 24, 2026	71.93
August 21, 2026	74.21
August 20, 2026	74.71
August 19, 2026	76.58
August 18, 2026	79.42
August 17, 2026	83.38
August 14, 2026	82.66
August 13, 2026	81.56
August 12, 2026	83.32
August 11, 2026	81.11
August 10, 2026	79.78
August 07, 2026	81.17
August 06, 2026	78.33
August 05, 2026	76.91
August 04, 2026	80.78
August 03, 2026	80.40
July 31, 2026	81.61
July 30, 2026	83.74
July 29, 2026	78.86
July 28, 2026	84.39
July 27, 2026	89.04

Total Return Level Definition

The total return level allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions. Total return level is seen as the most accurate calculation that produces returns consistent with most other sources.

Read full definition.

Total Return Level Range, Past 5 Years

View Total Return Level Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Total Return Level Benchmarks

View Total Return Level Benchmarks