Download ON daily OHLC history, export CSV, and review long-term price data.
ON Semiconductor (ON) — OHLC preview (2000-05-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 72.86 | 74.14 | 71.66 | 72.34 | — |
| 2026-09-01 | 72.63 | 73.1 | 71.42 | 72.65 | — |
| 2026-08-31 | 73.53 | 74.98 | 73.35 | 74.09 | — |
| 2026-08-28 | 0 | 74.4 | 72.05 | 72.61 | — |
| 2026-08-27 | 0 | 74.91 | 73.19 | 74.8 | — |
| 2026-08-26 | 0 | 73.83 | 72.39 | 73.22 | — |
| 2026-08-25 | 0 | 73.32 | 71.63 | 72.51 | — |
| 2026-08-24 | 0 | 73.53 | 70.92 | 71.93 |
| 2026-09-02 | 72.9 | 74.1 | 71.7 | 72.3 | -0.7% |
| 2026-09-01 | 72.6 | 73.1 | 71.4 | 72.7 | +0.0% |
| 2026-08-31 | 73.5 | 75.0 | 73.4 | 74.1 | +0.8% |
| 2026-08-28 | 0.0 | 74.4 | 72.1 | 72.6 | — |
| 2026-08-27 | 0.0 | 74.9 | 73.2 | 74.8 | — |
| 2026-08-26 | 0.0 | 73.8 | 72.4 | 73.2 | — |
| 2026-08-25 | 0.0 | 73.3 | 71.6 | 72.5 | — |
| 2026-08-24 | 0.0 | 73.5 | 70.9 | 71.9 | — |
| 2026-08-21 | 75.3 | 75.7 | 73.5 | 74.2 | -1.4% |
| 2026-08-20 | 76.2 | 76.6 | 74.5 | 74.7 | -1.9% |
| 2026-08-19 | 80.9 | 81.1 | 76.4 | 76.6 | -5.3% |
| 2026-08-18 | 80.2 | 80.9 | 77.0 | 79.4 | -1.0% |
| 2026-08-17 | 83.3 | 85.6 | 83.3 | 83.4 | +0.0% |
| 2026-08-14 | 81.7 | 83.6 | 81.5 | 82.7 | +1.2% |
| 2026-08-13 | 82.9 | 84.5 | 81.3 | 81.6 | -1.6% |
| 2026-08-12 | 84.3 | 84.8 | 82.5 | 83.3 | -1.2% |
| 2026-08-11 | 81.5 | 82.7 | 80.5 | 81.1 | -0.5% |
| 2026-08-07 | 80.1 | 81.6 | 79.7 | 81.2 | +1.3% |
| 2026-08-06 | 75.7 | 80.4 | 75.7 | 78.3 | +3.4% |
| 2026-08-05 | 79.0 | 80.8 | 76.5 | 76.9 | -2.7% |
| 2026-08-04 | 84.3 | 84.3 | 79.5 | 80.8 | -4.2% |
| 2026-07-31 | 86.7 | 86.7 | 81.4 | 81.6 | -5.8% |
| 2026-07-30 | 83.1 | 85.0 | 81.7 | 83.7 | +0.8% |
| 2026-07-29 | 83.0 | 84.6 | 78.8 | 78.9 | -5.0% |
| 2026-07-28 | 86.2 | 86.9 | 83.6 | 84.4 | -2.1% |
| 2026-07-27 | 87.8 | 89.8 | 84.6 | 89.0 | +1.4% |
| 2026-07-24 | 88.5 | 89.6 | 85.8 | 86.8 | -1.9% |
| 2026-07-23 | 88.9 | 91.0 | 87.7 | 90.1 | +1.4% |
| 2026-07-22 | 89.9 | 94.3 | 89.3 | 92.3 | +2.7% |
| 2026-07-21 | 91.1 | 91.6 | 88.4 | 91.1 | -0.1% |
| — |
| 2026-08-21 | 75.27 | 75.67 | 73.52 | 74.21 | — |
| 2026-08-20 | 76.17 | 76.6 | 74.5 | 74.71 | — |
| 2026-08-19 | 80.89 | 81.07 | 76.43 | 76.58 | — |
| 2026-08-18 | 80.2 | 80.9 | 76.97 | 79.42 | — |
| 2026-08-17 | 83.34 | 85.55 | 83.28 | 83.38 | — |
| 2026-08-14 | 81.69 | 83.57 | 81.5 | 82.66 | — |
| 2026-08-13 | 82.88 | 84.5 | 81.3 | 81.56 | — |
| 2026-08-12 | 84.34 | 84.84 | 82.51 | 83.32 | — |
| 2026-08-11 | 81.49 | 82.65 | 80.47 | 81.11 | — |
| 2026-08-07 | 80.11 | 81.63 | 79.72 | 81.17 | — |
| 2026-08-06 | 75.73 | 80.42 | 75.69 | 78.33 | — |
| 2026-08-05 | 79.01 | 80.79 | 76.54 | 76.91 | — |
| 2026-08-04 | 84.29 | 84.29 | 79.5 | 80.78 | — |
| 2026-07-31 | 86.68 | 86.7 | 81.42 | 81.61 | — |
| 2026-07-30 | 83.09 | 84.99 | 81.67 | 83.74 | — |
| 2026-07-29 | 83.03 | 84.6 | 78.81 | 78.86 | — |
| 2026-07-28 | 86.19 | 86.88 | 83.63 | 84.39 | — |
| 2026-07-27 | 87.82 | 89.77 | 84.58 | 89.04 | — |
| 2026-07-24 | 88.46 | 89.63 | 85.83 | 86.81 | — |
| 2026-07-23 | 88.86 | 91.02 | 87.71 | 90.13 | — |
| 2026-07-22 | 89.9 | 94.25 | 89.31 | 92.33 | — |
| 2026-07-21 | 91.14 | 91.59 | 88.43 | 91.06 | — |