ON Daily Statistics
ON daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
ON Semiconductor Corp (ON) company overview
Onsemi is a supplier of power semiconductors and sensors focused on the automotive and industrial markets. Onsemi is the second-largest power chipmaker in the world and one of the largest suppliers of image sensors to the automotive market. Its chips sell into vehicle drivetrains, automotive safety systems, energy infrastructure, industrial automation, and data centers. Onsemi manufactures most of its products in-house, vertically integrated from design to production. Its sales are split between direct and distribution, and it holds a global manufacturing and customer footprint.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-27 | 74.55 | 74.91 | 73.18 | 74.8 | — |
| 2026-08-26 | 72.56 | 73.83 | 72.39 | 73.22 | — |
| 2026-08-25 | 73.13 | 73.37 | 71.63 | 72.51 | — |
| 2026-08-24 | 73.45 | 73.53 | 70.92 | 71.93 | — |
| 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 | — |
| 2026-08-03 | 79.85 | 83.66 | 78.91 | 80.4 | — |
| 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 | — |
| 2026-07-20 | 89.99 | 89.99 | 86.5 | 86.7 | — |
| 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 | 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 | — |
| 2026-06-02 | 125.19 | 130.48 | 123.33 | 128.64 | — |
| 2026-06-01 | 119.12 | 121.03 | 115.81 | 120.92 | — |
| 2026-05-29 | 124.02 | 124.52 | 119.45 | 120.62 | — |
| 2026-05-28 | 125.61 | 125.88 | 119.24 | 123.77 | — |
| 2026-05-27 | 128.93 | 129 | 120.04 | 124.89 | — |
| 2026-05-22 | 110.86 | 117.89 | 110.83 | 116.2 | — |
| 2026-05-21 | 109.04 | 109.86 | 107.04 | 109.61 | — |
| 2026-05-20 | 108.04 | 110.8 | 107 | 110.21 | — |
| 2026-05-19 | 105.53 | 109.25 | 104.05 | 106.02 | — |
| 2026-05-18 | 114.9 | 115.57 | 106.4 | 109.43 | — |
| 2026-05-15 | 113 | 115.83 | 111.77 | 113.11 | — |
| 2026-05-14 | 115.12 | 119.1 | 112.51 | 118.37 | — |
| 2026-05-13 | 108.9 | 115.99 | 108.06 | 115.71 | — |
| 2026-05-12 | 104.81 | 105 | 98.66 | 104.11 | — |
| 2026-05-11 | 102.73 | 107.25 | 102.48 | 107.24 | — |
| 2026-05-08 | 101.99 | 103.31 | 100.73 | 103.2 | — |
| 2026-05-07 | 105 | 105.5 | 99.74 | 100.61 | — |
| 2026-05-06 | 102.62 | 105.9 | 100.06 | 105.77 | — |
| 2026-05-05 | 97.65 | 105.81 | 96.08 | 102.67 | — |
| 2026-05-04 | 104.88 | 105 | 101.49 | 102.04 | — |
| 2026-05-01 | 100.54 | 103.32 | 99.71 | 103.03 | — |
| 2026-04-30 | 100.21 | 101.69 | 98.54 | 100.81 | — |
| 2026-04-29 | 99.56 | 101.25 | 97.34 | 98.86 | — |
| 2026-04-28 | 95.01 | 96.78 | 92.44 | 93.3 | — |
| 2026-04-27 | 98.13 | 99.61 | 96.39 | 98.04 | — |
| 2026-04-24 | 99.22 | 100.3 | 95.95 | 98.4 | — |
| 2026-04-23 | 93 | 99.18 | 92.5 | 97.78 | — |
| 2026-04-22 | 88.72 | 89.69 | 87.02 | 88.99 | — |
| 2026-04-21 | 85.93 | 87.51 | 84.75 | 86.91 | — |
| 2026-04-20 | 82.67 | 85.59 | 81.64 | 85.56 | — |
| 2026-04-17 | 80.34 | 83.52 | 79.78 | 83.01 | — |
| 2026-04-16 | 74.36 | 80.5 | 73.98 | 79.93 | — |
| 2026-04-15 | 71.53 | 72.55 | 71.09 | 72.43 | — |
| 2026-04-14 | 71.8 | 72.53 | 70.81 | 72.05 | — |