Download ON daily OHLC history, export CSV, and review long-term price data.
ON Semiconductor (ON) — OHLC preview (2000-05-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 84.42 | 90 | 83.35 | 87.37 | — |
| 2026-07-16 | 88.94 | 90.17 | 86.55 | 88.12 | — |
| 2026-07-15 | 94.56 | 94.88 | 90.45 | 92.54 | — |
| 2026-07-14 | 95.44 | 95.49 | 91.82 | 93.73 | — |
| 2026-07-13 | 92.92 | 92.92 | 90.09 | 90.37 | — |
| 2026-07-10 | 96.32 | 96.79 | 94.32 | 95.96 | — |
| 2026-07-09 |
| 2026-07-17 | 84.4 | 90.0 | 83.4 | 87.4 | +3.5% |
| 2026-07-16 | 88.9 | 90.2 | 86.6 | 88.1 | -0.9% |
| 2026-07-15 | 94.6 | 94.9 | 90.5 | 92.5 | -2.1% |
| 2026-07-14 | 95.4 | 95.5 | 91.8 | 93.7 | -1.8% |
| 2026-07-13 | 92.9 | 92.9 | 90.1 | 90.4 | -2.7% |
| 2026-07-10 | 96.3 | 96.8 | 94.3 | 96.0 | -0.4% |
| 2026-07-09 | 98.0 | 102.6 | 97.7 | 97.9 | -0.1% |
| 2026-07-08 | 90.5 | 94.2 | 89.5 | 93.8 | +3.7% |
| 2026-07-07 | 90.2 | 92.1 | 88.0 | 91.1 | +1.0% |
| 2026-07-06 | 93.0 | 98.7 | 93.0 | 94.7 | +1.8% |
| 2026-07-02 | 94.3 | 98.2 | 89.3 | 91.2 | -3.2% |
| 2026-07-01 | 92.0 | 96.8 | 91.7 | 94.6 | +2.8% |
| 2026-06-30 | 88.8 | 95.4 | 88.7 | 94.5 | +6.5% |
| 2026-06-29 | 90.2 | 90.9 | 86.5 | 88.6 | -1.8% |
| 2026-06-26 | 98.1 | 98.3 | 89.2 | 90.7 | -7.6% |
| 2026-06-25 | 121.0 | 121.3 | 112.2 | 118.7 | -1.9% |
| 2026-06-24 | 117.1 | 117.1 | 111.2 | 115.7 | -1.2% |
| 2026-06-23 | 123.2 | 124.1 | 116.3 | 117.1 | -5.0% |
| 2026-06-22 | 125.6 | 132.4 | 125.2 | 131.6 | +4.8% |
| 2026-06-18 | 117.6 | 122.2 | 117.6 | 121.6 | +3.4% |
| 2026-06-17 | 120.2 | 121.3 | 112.8 | 112.9 | -6.1% |
| 2026-06-16 | 125.4 | 127.8 | 118.1 | 118.3 | -5.7% |
| 2026-06-15 | 123.5 | 126.2 | 121.3 | 125.9 | +2.0% |
| 2026-06-12 | 115.9 | 118.6 | 114.0 | 116.8 | +0.7% |
| 2026-06-11 | 113.7 | 116.4 | 110.8 | 116.0 | +2.0% |
| 2026-06-10 | 115.1 | 116.0 | 108.7 | 110.2 | -4.3% |
| 2026-06-09 | 122.2 | 124.0 | 108.3 | 117.0 | -4.3% |
| 2026-06-05 | 126.2 | 126.3 | 116.7 | 117.3 | -7.1% |
| 2026-06-04 | 127.8 | 134.5 | 124.9 | 131.8 | +3.2% |
| 2026-06-03 | 130.0 | 134.9 | 126.2 | 133.9 | +3.0% |
| 98 |
| 102.64 |
| 97.68 |
| 97.87 |
| — |
| 2026-07-08 | 90.48 | 94.17 | 89.54 | 93.79 | — |
| 2026-07-07 | 90.16 | 92.05 | 87.96 | 91.1 | — |
| 2026-07-06 | 93.02 | 98.67 | 93 | 94.69 | — |
| 2026-07-02 | 94.25 | 98.21 | 89.25 | 91.22 | — |
| 2026-07-01 | 92.02 | 96.82 | 91.67 | 94.63 | — |
| 2026-06-30 | 88.77 | 95.35 | 88.72 | 94.54 | — |
| 2026-06-29 | 90.19 | 90.91 | 86.47 | 88.57 | — |
| 2026-06-26 | 98.08 | 98.29 | 89.24 | 90.65 | — |
| 2026-06-25 | 121 | 121.25 | 112.16 | 118.74 | — |
| 2026-06-24 | 117.14 | 117.14 | 111.21 | 115.74 | — |
| 2026-06-23 | 123.24 | 124.05 | 116.27 | 117.06 | — |
| 2026-06-22 | 125.58 | 132.42 | 125.19 | 131.55 | — |
| 2026-06-18 | 117.57 | 122.18 | 117.57 | 121.62 | — |
| 2026-06-17 | 120.24 | 121.3 | 112.8 | 112.92 | — |
| 2026-06-16 | 125.35 | 127.84 | 118.07 | 118.25 | — |
| 2026-06-15 | 123.49 | 126.15 | 121.28 | 125.9 | — |
| 2026-06-12 | 115.93 | 118.58 | 113.99 | 116.79 | — |
| 2026-06-11 | 113.66 | 116.39 | 110.79 | 115.96 | — |
| 2026-06-10 | 115.1 | 115.98 | 108.7 | 110.17 | — |
| 2026-06-09 | 122.21 | 124 | 108.3 | 117 | — |
| 2026-06-05 | 126.18 | 126.3 | 116.72 | 117.26 | — |
| 2026-06-04 | 127.78 | 134.49 | 124.93 | 131.82 | — |
| 2026-06-03 | 130 | 134.92 | 126.15 | 133.93 | — |