ON Semiconductor Corp. (ON)
72.60
+2.49
(+3.55%)
USD |
NASDAQ |
Nov 03, 16:00
73.04
+0.44
(+0.61%)
After-Hours: 17:32
ON Semiconductor Total Return Price : 72.60 for Nov. 3, 2026
Total Return Price Chart
Historical Total Return Price Data
| Date | Value |
|---|---|
| November 02, 2026 | 70.11 |
| October 30, 2026 | 71.67 |
| October 29, 2026 | 75.24 |
| October 28, 2026 | 75.63 |
| October 27, 2026 | 78.67 |
| October 26, 2026 | 74.06 |
| October 23, 2026 | 72.25 |
| October 22, 2026 | 73.23 |
| October 21, 2026 | 76.94 |
| October 20, 2026 | 75.62 |
| October 19, 2026 | 73.12 |
| October 16, 2026 | 72.02 |
| October 15, 2026 | 73.70 |
| October 14, 2026 | 73.36 |
| October 13, 2026 | 76.69 |
| October 12, 2026 | 76.00 |
| October 09, 2026 | 77.53 |
| October 08, 2026 | 79.41 |
| October 07, 2026 | 82.51 |
| October 06, 2026 | 86.31 |
| 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 |
| Date | Value |
|---|---|
| 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 |
| 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 |
Total Return Price Definition
The total return price allows investors to view the performance of a security inclusive of both price appreciation and dividends/distributions.
Total Return Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Total Return Price Benchmarks
| Analog Devices, Inc. | 421.03 |
| Intel Corp. | 60.53 |
| Microchip Technology, Inc. | 77.88 |
| NVIDIA Corp. | 206.74 |
| Synaptics, Inc. | 117.42 |