ON·Historical Data
Check ON's full daily price history. Download OHLC data as CSV and track long-term trends.
ON Semiconductor (ON) — OHLC preview (2000-05-02 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 74.85 | 76.75 | 74.27 | 76.69 | — |
| 2026-10-12 | 76.75 | 77.27 | 75.94 | 76 | — |
| 2026-10-09 | 81.23 | 81.25 | 75.78 | 77.53 | — |
| 2026-10-08 | 80.47 | 81.6 | 78.54 | 79.41 | — |
| 2026-10-07 | 84 | 85.21 | 82.05 | 82.51 | — |
| 2026-10-06 | 86.88 | 86.91 | 85.22 | 86.31 | — |
| 2026-10-05 | 85 | 86.33 | 83.9 | 85.93 | — |
| 2026-10-02 | 84.75 | 86.45 | 82.96 | 84.89 | — |
| 2026-10-01 | 76.56 | 80.46 | 76.12 | 80.08 | — |
| 2026-09-30 | 76.16 | 77.19 | 75.38 | 76.87 | — |
| 2026-09-29 | 77.12 | 77.39 | 75.1 | 75.95 | — |
| 2026-09-28 | 77 | 77.21 | 74.11 | 75.65 | — |
| 2026-09-25 | 74.27 | 77.68 | 73.65 | 77.2 | — |
| 2026-09-24 | 72.5 | 73.29 | 71.79 | 73.15 | — |
| 2026-09-23 | 73.41 | 74.48 | 72.21 | 74.1 | — |
| 2026-09-21 | 71 | 72.05 | 68.17 | 71.72 | — |
| 2026-09-18 | 70.04 | 70.82 | 68.52 | 69.98 | — |
| 2026-09-17 | 68.06 | 69.8 | 66.06 | 68.3 | — |
| 2026-09-16 | 74.33 | 74.42 | 65.8 | 66.6 | — |
| 2026-09-15 | 73.35 | 74.75 | 71.38 | 73.2 | — |
| 2026-09-14 | 72.38 | 73.14 | 71.46 | 71.65 | — |
| 2026-09-11 | 70.98 | 76.19 | 70.38 | 76.14 | — |
| 2026-09-10 | 69.42 | 70.55 | 68.8 | 70.17 | — |
| 2026-09-09 | 70.72 | 72.45 | 70.57 | 70.98 | — |
| 2026-09-08 | 74.81 | 74.95 | 70.87 | 71.08 | — |
| 2026-09-04 | 75.23 | 75.31 | 73.57 | 74.38 | — |
| 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 | 74.4 | 74.4 | 72.05 | 72.61 | — |