ON Semiconductor Corporation (ON) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	80.23	81.63	79.72	81.17	+3.63%	9,837,600
2026-08-06	75.87	80.42	75.69	78.33	+1.85%	9,405,700
2026-08-05	79.01	80.79	76.54	76.91	-4.79%	17,292,100
2026-08-04	84.39	84.48	79.50	80.78	+0.47%	24,702,400
2026-08-03	79.85	83.66	78.91	80.40	-1.48%	14,934,900
2026-07-31	86.54	86.70	81.42	81.61	-2.54%	7,390,400
2026-07-30	82.93	84.99	81.67	83.74	+6.19%	10,398,100
2026-07-29	83.03	84.60	78.81	78.86	-6.55%	12,193,400
2026-07-28	86.19	86.88	83.63	84.39	-5.22%	11,085,300
2026-07-27	87.82	89.77	84.58	89.04	+2.57%	8,357,900
2026-07-24	88.49	89.63	85.83	86.81	-3.68%	7,352,500
2026-07-23	88.86	91.03	87.71	90.13	-2.38%	8,770,900
2026-07-22	89.90	94.26	89.31	92.33	+1.39%	6,508,100
2026-07-21	91.05	91.59	88.43	91.06	+5.03%	7,845,415
2026-07-20	89.88	89.98	86.50	86.70	-0.77%	5,602,786
2026-07-17	84.42	90.00	83.35	87.37	-0.85%	9,942,100
2026-07-16	88.95	90.17	86.55	88.12	-4.78%	9,492,200
2026-07-15	94.56	94.88	90.45	92.54	-1.27%	11,380,600
2026-07-14	95.44	95.49	91.82	93.73	+3.72%	7,632,600
2026-07-13	92.99	92.99	90.09	90.37	-5.83%	9,568,900
2026-07-10	96.32	96.80	94.29	95.96	-1.95%	6,037,400
2026-07-09	98.00	102.64	97.68	97.87	+4.35%	13,028,200
2026-07-08	90.61	94.17	89.54	93.79	+2.95%	12,165,100
2026-07-07	90.31	92.06	87.96	91.10	-3.79%	11,804,040
2026-07-06	93.02	98.67	93.00	94.69	+3.80%	9,908,116
2026-07-02	94.75	98.21	89.25	91.22	-3.60%	16,098,300
2026-07-01	92.00	96.83	91.65	94.63	+0.10%	16,677,200
2026-06-30	88.77	95.37	88.72	94.54	+6.74%	19,324,700
2026-06-29	90.20	90.91	86.47	88.57	-2.29%	20,489,700
2026-06-26	98.29	98.48	89.24	90.65	-23.66%	44,223,500
2026-06-25	121.00	121.30	112.16	118.74	+2.59%	8,499,400
2026-06-24	117.14	117.28	111.21	115.74	-1.13%	8,371,100
2026-06-23	123.24	124.05	116.27	117.06	-11.01%	15,490,000
2026-06-22	125.58	132.42	125.19	131.55	+8.16%	12,044,300
2026-06-18	117.89	122.18	117.58	121.62	+7.70%	19,844,500
2026-06-17	120.24	121.31	112.80	112.92	-4.51%	11,303,100
2026-06-16	125.35	127.84	118.05	118.25	-6.08%	10,389,800
2026-06-15	123.49	126.22	121.28	125.90	+7.80%	11,015,800
2026-06-12	115.96	118.59	113.99	116.79	+0.72%	7,348,600
2026-06-11	113.66	116.40	110.76	115.96	+5.26%	12,070,100
2026-06-10	115.10	115.98	108.70	110.17	-5.84%	14,059,800
2026-06-09	122.21	124.00	108.30	117.00	-3.23%	16,831,100
2026-06-08	122.57	124.53	119.83	120.90	+3.10%	12,141,000
2026-06-05	126.18	126.31	116.72	117.26	-11.05%	19,056,600
2026-06-04	127.30	134.49	124.92	131.82	-1.58%	10,090,000
2026-06-03	130.00	134.92	126.15	133.93	+4.11%	10,113,600
2026-06-02	125.19	130.48	123.33	128.64	+6.38%	10,796,100
2026-06-01	119.39	121.05	115.81	120.92	+0.25%	9,129,300
2026-05-29	124.34	124.52	119.45	120.62	-2.55%	11,272,000
2026-05-28	125.61	125.88	119.24	123.77	-0.90%	8,370,000
2026-05-27	128.94	129.00	120.04	124.89	-1.66%	13,924,700
2026-05-26	122.80	129.13	121.06	127.00	+9.29%	19,250,800
2026-05-22	110.86	117.89	110.83	116.20	+6.01%	8,492,600
2026-05-21	109.04	109.86	107.04	109.61	-0.54%	6,802,500
2026-05-20	108.04	110.80	107.00	110.21	+3.95%	9,813,400
2026-05-19	105.53	109.25	104.05	106.02	-3.12%	11,708,900
2026-05-18	114.19	115.67	106.40	109.43	-3.25%	12,432,400
2026-05-15	113.42	115.83	111.77	113.11	-4.44%	10,939,900
2026-05-14	115.12	119.10	112.51	118.37	+2.30%	11,495,300
2026-05-13	108.90	115.99	108.06	115.71	+11.14%	21,549,700
2026-05-12	104.82	105.00	98.66	104.11	-2.92%	9,865,600
2026-05-11	102.73	107.25	102.48	107.24	+3.91%	9,686,900
2026-05-08	101.99	103.31	100.73	103.20	+2.57%	10,763,100
2026-05-07	105.27	105.50	99.73	100.61	-4.88%	19,234,100
2026-05-06	102.62	105.90	100.06	105.77	+3.02%	21,980,800
2026-05-05	97.65	105.81	96.08	102.67	+0.62%	22,724,000
2026-05-04	104.89	105.00	101.49	102.04	-0.96%	17,002,200
2026-05-01	100.89	103.32	99.70	103.03	+2.20%	9,699,500
2026-04-30	100.22	101.69	98.54	100.81	+1.97%	9,532,700
2026-04-29	99.56	101.26	97.34	98.86	+5.96%	13,018,200
2026-04-28	95.01	96.78	92.44	93.30	-4.83%	11,512,600
2026-04-27	98.13	99.62	96.39	98.04	-0.37%	9,898,500
2026-04-24	99.23	100.30	95.95	98.40	+0.63%	13,371,100
2026-04-23	92.81	99.19	92.50	97.78	+9.88%	20,863,900
2026-04-22	88.72	89.69	87.02	88.99	+2.39%	11,538,800
2026-04-21	85.72	87.51	84.75	86.91	+1.58%	10,035,800
2026-04-20	82.67	85.59	81.64	85.56	+3.07%	9,539,200
2026-04-17	80.34	83.52	79.78	83.01	+3.85%	15,737,800
2026-04-16	74.37	80.50	73.98	79.93	+10.35%	19,322,700
2026-04-15	71.64	72.55	71.09	72.43	+0.53%	6,025,400
2026-04-14	71.74	72.53	70.81	72.05	+1.45%	7,271,800
2026-04-13	70.30	71.31	68.81	71.02	+3.45%	7,823,500
2026-04-10	69.14	70.11	68.14	68.65	+0.23%	6,275,800
2026-04-09	68.48	69.07	67.90	68.49	+0.16%	5,812,400
2026-04-08	67.50	68.52	66.38	68.38	+7.20%	9,810,400
2026-04-07	63.25	64.00	61.91	63.79	+0.47%	5,490,300
2026-04-06	62.92	64.62	62.56	63.49	+2.09%	5,306,300
2026-04-02	59.78	62.48	59.72	62.19	-0.02%	7,072,300
2026-04-01	62.78	63.69	61.96	62.20	+0.45%	6,716,200
2026-03-31	57.33	62.16	57.00	61.92	+11.25%	12,771,700
2026-03-30	58.62	59.44	55.03	55.66	-4.61%	8,398,500
2026-03-27	61.39	61.39	57.94	58.35	-4.14%	7,136,700
2026-03-26	61.80	62.57	60.57	60.87	-3.53%	7,462,000
2026-03-25	63.88	64.35	62.71	63.10	+1.22%	5,537,200
2026-03-24	59.04	63.07	59.04	62.34	+4.09%	6,831,600
2026-03-23	60.81	61.64	59.68	59.89	+1.06%	5,353,100
2026-03-20	59.26	60.34	58.28	59.26	-0.05%	12,540,800
2026-03-19	59.00	60.51	58.50	59.29	-1.94%	7,560,800
2026-03-18	60.79	61.82	60.41	60.46	-0.85%	5,069,600
2026-03-17	60.39	61.34	60.18	60.98	+1.84%	4,800,600
2026-03-16	59.92	60.85	59.42	59.88	+2.27%	6,515,400
2026-03-13	58.38	59.55	57.68	58.55	+1.49%	7,558,000
2026-03-12	58.24	58.93	57.36	57.69	-2.62%	6,692,700
2026-03-11	59.65	60.63	58.65	59.24	-0.59%	4,226,800
2026-03-10	59.25	60.98	58.58	59.59	+0.61%	7,499,236
2026-03-09	55.97	59.32	54.99	59.23	+4.15%	9,905,558
2026-03-06	58.49	58.99	56.62	56.87	-6.54%	10,650,800
2026-03-05	61.32	62.43	59.59	60.85	-2.69%	8,136,100
2026-03-04	64.50	64.63	62.17	62.53	-1.40%	7,496,800
2026-03-03	63.79	64.45	62.38	63.42	-4.60%	8,581,300
2026-03-02	65.12	66.48	63.96	66.48	+0.00%	5,624,000
2026-02-27	66.87	67.32	65.56	66.48	-2.46%	9,310,400
2026-02-26	69.80	69.83	67.03	68.16	-2.18%	7,911,200
2026-02-25	71.28	72.10	69.38	69.68	-0.50%	7,332,000
2026-02-24	69.99	72.02	69.04	70.03	+0.81%	5,699,200
2026-02-23	68.95	70.20	68.04	69.47	+0.52%	4,620,400
2026-02-20	67.79	69.70	67.61	69.11	+1.50%	5,272,500
2026-02-19	69.81	70.22	67.02	68.09	-3.64%	7,998,300
2026-02-18	73.56	73.76	70.02	70.66	-1.81%	8,957,100
2026-02-17	72.11	73.10	70.75	71.96	-0.35%	6,671,700
2026-02-13	70.28	72.27	69.48	72.21	+2.24%	9,388,119
2026-02-12	71.05	73.63	70.17	70.63	-0.77%	12,949,590
2026-02-11	69.24	71.68	68.75	71.18	+5.64%	12,273,010
2026-02-10	64.73	68.80	64.15	67.38	+3.50%	19,279,260
2026-02-09	64.82	65.92	64.62	65.10	-0.15%	13,056,140
2026-02-06	64.21	65.45	63.31	65.20	+3.33%	13,001,360
2026-02-05	61.44	63.14	60.85	63.10	+1.68%	10,668,410
2026-02-04	59.00	62.73	58.74	62.06	+4.43%	14,994,590
2026-02-03	60.85	61.18	57.59	59.43	-3.41%	11,065,070
2026-02-02	59.77	62.33	59.59	61.53	+2.74%	7,687,103
2026-01-30	61.61	62.25	59.08	59.89	-3.71%	13,349,860
2026-01-29	63.75	64.16	61.31	62.20	-4.20%	9,636,716
2026-01-28	64.78	66.86	64.26	64.93	+3.67%	11,504,020
2026-01-27	62.02	63.08	61.84	62.63	+2.45%	6,955,281
2026-01-26	61.81	61.82	60.49	61.13	-1.37%	6,086,827
2026-01-23	63.63	63.84	60.83	61.98	-1.73%	6,633,716
2026-01-22	64.98	65.77	62.67	63.07	-0.10%	8,657,275
2026-01-21	61.19	63.84	60.91	63.13	+5.11%	11,093,990
2026-01-20	59.34	61.22	59.15	60.06	-0.45%	6,892,133
2026-01-16	61.19	61.77	60.23	60.33	+0.08%	6,094,491
2026-01-15	60.68	61.99	60.24	60.28	-0.50%	7,065,502
2026-01-14	59.31	61.20	59.20	60.58	+1.97%	5,828,961
2026-01-13	58.80	60.48	58.60	59.41	+1.12%	6,161,478
2026-01-12	61.92	61.97	58.19	58.75	-5.49%	9,511,311
2026-01-09	61.61	62.77	61.02	62.16	+2.09%	8,930,418
2026-01-08	61.17	61.34	59.73	60.89	-1.62%	10,150,830
2026-01-07	61.25	62.34	60.50	61.89	+0.21%	14,419,190
2026-01-06	61.00	62.77	60.20	61.76	+5.23%	16,542,221
2026-01-05	57.52	60.06	57.33	58.69	+3.51%	10,617,050
2026-01-02	55.25	57.33	55.16	56.70	+4.71%	8,044,269
2025-12-31	54.24	54.60	53.99	54.15	-0.17%	3,794,197
2025-12-30	54.34	54.66	54.10	54.24	+0.41%	3,055,672
2025-12-29	54.60	55.02	53.50	54.02	-1.66%	3,665,396
2025-12-26	55.19	55.61	54.84	54.93	-0.27%	3,433,877
2025-12-24	55.79	55.96	54.87	55.08	-1.10%	2,083,416
2025-12-23	56.00	56.48	55.12	55.69	-1.21%	4,941,168
2025-12-22	55.66	56.40	55.13	56.37	+2.10%	7,433,044
2025-12-19	54.50	55.30	54.37	55.21	+1.60%	45,460,711
2025-12-18	54.97	55.31	54.14	54.34	+1.89%	9,963,494
2025-12-17	54.54	55.18	53.12	53.33	-2.25%	7,931,339
2025-12-16	54.95	55.02	53.10	54.56	-0.96%	7,916,975
2025-12-15	55.18	55.36	54.35	55.09	+0.24%	8,070,937
2025-12-12	56.04	56.77	54.66	54.96	-1.80%	11,624,240
2025-12-11	55.00	56.32	54.88	55.97	+1.58%	7,069,924
2025-12-10	55.05	56.02	54.40	55.10	-0.24%	7,466,546
2025-12-09	55.61	56.24	55.15	55.23	-2.04%	5,893,599
2025-12-08	55.14	56.70	55.14	56.38	+3.00%	7,223,990
2025-12-05	55.17	56.12	54.66	54.74	-0.09%	7,168,537
2025-12-04	56.95	57.04	54.34	54.79	-4.13%	11,174,530
2025-12-03	51.58	57.52	51.49	57.15	+11.01%	13,562,470
2025-12-02	50.58	51.98	49.13	51.48	+2.08%	11,945,020
2025-12-01	49.48	51.33	49.26	50.43	+0.38%	6,257,140
2025-11-28	49.90	50.47	49.48	50.24	+1.21%	3,635,440
2025-11-26	48.30	50.33	48.20	49.64	+2.75%	8,294,569
2025-11-25	47.46	48.71	47.06	48.31	+1.94%	6,389,990
2025-11-24	47.19	47.98	46.68	47.39	+1.48%	12,237,870
2025-11-21	45.16	47.66	44.56	46.70	+4.01%	14,423,210
2025-11-20	46.49	47.15	44.69	44.90	-2.65%	10,385,640
2025-11-19	47.16	47.73	45.96	46.12	+1.23%	11,871,310
2025-11-18	45.58	46.04	44.84	45.56	-1.00%	7,133,089
2025-11-17	46.53	47.28	45.37	46.02	-1.92%	7,960,975
2025-11-14	47.07	48.40	46.51	46.92	-2.51%	5,565,313
2025-11-13	48.86	50.31	47.44	48.13	-2.31%	8,318,335
2025-11-12	49.24	50.01	48.56	49.27	+1.73%	6,493,411
2025-11-11	48.56	48.95	47.85	48.43	-0.23%	5,535,080
2025-11-10	49.05	49.19	47.75	48.54	+1.48%	6,228,514
2025-11-07	47.99	48.34	46.31	47.83	-1.99%	10,824,470
2025-11-06	49.98	50.57	47.77	48.80	-2.56%	9,214,504
2025-11-05	48.85	51.18	48.54	50.08	+3.73%	8,948,689
2025-11-04	50.30	51.17	47.87	48.28	-4.32%	12,690,160
2025-11-03	49.53	52.26	47.99	50.46	+0.76%	18,062,240
2025-10-31	51.00	51.74	49.95	50.08	-1.51%	11,637,290
2025-10-30	51.18	51.88	50.83	50.85	-1.07%	9,139,649
2025-10-29	52.30	52.55	51.03	51.40	-0.77%	9,858,222
2025-10-28	52.50	52.58	51.09	51.80	-1.67%	6,843,350
2025-10-27	51.84	54.68	51.61	52.68	+3.88%	9,288,112
2025-10-24	52.50	52.62	50.67	50.71	-2.07%	8,634,418
2025-10-23	50.35	52.66	50.23	51.78	-0.29%	12,574,100
2025-10-22	53.19	54.52	51.66	51.93	-5.72%	11,598,910
2025-10-21	54.70	55.50	53.42	55.08	+0.35%	9,780,731
2025-10-20	53.35	55.99	53.10	54.89	+4.49%	9,630,956
2025-10-17	52.97	53.07	51.22	52.53	-0.83%	8,037,839
2025-10-16	50.97	53.16	50.70	52.97	+5.18%	11,164,720
2025-10-15	50.62	51.47	49.39	50.36	+1.66%	6,547,768
2025-10-14	48.74	51.19	48.68	49.54	-1.14%	7,921,571
2025-10-13	47.90	50.66	47.60	50.11	+9.55%	11,877,060
2025-10-10	50.00	50.49	45.64	45.74	-8.47%	13,823,830
2025-10-09	50.88	51.15	49.12	49.97	-1.79%	5,385,608
2025-10-08	48.44	51.26	48.27	50.88	+5.63%	8,823,399
2025-10-07	50.49	50.66	47.73	48.17	-4.33%	8,626,426
2025-10-06	50.13	50.70	48.84	50.35	+2.19%	7,677,736
2025-10-03	49.03	49.92	48.82	49.27	+1.09%	5,297,873
2025-10-02	49.15	49.86	48.09	48.74	+0.81%	9,707,559
2025-10-01	49.35	50.07	47.94	48.35	-1.95%	8,415,180
2025-09-30	49.50	49.62	47.90	49.31	-0.90%	8,570,525
2025-09-29	50.80	50.90	49.68	49.76	-0.80%	5,515,140
2025-09-26	49.58	50.38	49.13	50.16	+0.78%	6,151,778
2025-09-25	50.31	50.31	49.20	49.77	-2.30%	7,393,132
2025-09-24	50.42	51.48	50.13	50.94	+1.03%	5,519,657
2025-09-23	51.88	52.81	50.37	50.42	-2.10%	9,373,826
2025-09-22	51.23	52.18	51.07	51.50	+0.84%	6,140,682
2025-09-19	51.61	51.65	50.31	51.07	-1.47%	18,145,180
2025-09-18	51.40	52.62	50.67	51.83	+4.08%	10,782,400
2025-09-17	49.59	51.60	49.03	49.80	+0.48%	6,154,700
2025-09-16	48.50	49.84	48.33	49.56	+3.01%	8,170,092
2025-09-15	48.25	48.81	47.20	48.11	-0.31%	9,330,241
2025-09-12	48.94	49.12	48.05	48.26	-1.55%	4,283,176
2025-09-11	48.45	49.27	48.08	49.02	+1.85%	7,051,190
2025-09-10	48.65	49.53	47.73	48.13	-1.01%	6,388,249
2025-09-09	48.85	49.23	48.33	48.62	-0.53%	3,953,012
2025-09-08	49.61	49.61	47.84	48.88	-0.46%	4,983,188
2025-09-05	48.34	50.08	47.94	49.10	+2.17%	7,221,035
2025-09-04	47.64	48.22	46.62	48.06	+0.56%	6,393,528
2025-09-03	48.95	49.39	46.50	47.79	-2.35%	9,988,920
2025-09-02	48.15	48.96	47.63	48.94	-1.31%	6,097,805
2025-08-29	50.27	50.62	49.44	49.59	-2.34%	7,524,188
2025-08-28	51.96	52.22	49.75	50.78	-0.92%	7,815,435
2025-08-27	50.46	51.33	50.19	51.25	+0.51%	6,143,968
2025-08-26	50.85	51.45	50.17	50.99	+0.08%	5,683,585
2025-08-25	51.64	51.69	50.62	50.95	-1.74%	5,665,925
2025-08-22	49.33	52.33	49.33	51.85	+6.23%	9,738,338
2025-08-21	48.92	49.45	48.59	48.81	-1.33%	4,746,925
2025-08-20	49.67	49.99	48.30	49.47	-0.60%	10,329,670
2025-08-19	50.71	51.34	49.55	49.77	-1.50%	5,745,571
2025-08-18	51.00	51.24	50.51	50.53	-1.10%	4,693,682
2025-08-15	52.11	52.11	50.84	51.09	-1.03%	7,573,045
2025-08-14	50.80	52.02	49.71	51.62	-0.52%	7,110,064
2025-08-13	50.30	52.09	50.20	51.89	+3.76%	8,736,453
2025-08-12	48.07	51.23	48.01	50.01	+6.18%	13,413,490
2025-08-11	48.00	49.05	46.98	47.10	-1.17%	8,317,829

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+11.13%). Worst month: Oct (-8.83%). Based on 5 years of daily data (2022–2026).

Jan-0.75%
Feb+3.39%
Mar-5.10%
Apr+11.13%
May+8.94%
Jun+0.65%
Jul+3.94%
Aug-4.44%
Sep-1.04%
Oct-8.83%
Nov+7.89%
Dec-2.62%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is ON Semiconductor Corporation's (ON) latest close?

81.17 on 2026-08-07, from the Closelook data lake's daily price record.

What is ON's 52-week high and low?

134.92 high and 44.56 low over the trailing 52 weeks, as of 2026-08-07.

What is ON Semiconductor Corporation's strongest and weakest month historically?

Historically, ON's strongest calendar month has been Apr (average +11.13%) and its weakest Oct (average -8.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.