ON Semiconductor Corporation
70.98USD
-0.1000 (-0.14%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 71.08 | 14,885,400 |
| Fr 09/04/26 | 74.38 | 10,320,100 |
| Th 09/03/26 | 73.65 | 8,137,500 |
| We 09/02/26 | 72.34 | 7,139,500 |
| Tu 09/01/26 | 72.65 | 7,704,548 |
| Mo 08/31/26 | 74.09 | 5,606,819 |
| Fr 08/28/26 | 72.61 | 7,059,711 |
| Th 08/27/26 | 74.80 | 6,402,071 |
| We 08/26/26 | 73.22 | 4,322,356 |
| Tu 08/25/26 | 72.51 | 5,755,758 |
| Mo 08/24/26 | 71.93 | 8,487,500 |
| Fr 08/21/26 | 74.21 | 4,524,900 |
| Th 08/20/26 | 74.71 | 5,865,000 |
| We 08/19/26 | 76.58 | 8,986,700 |
| Tu 08/18/26 | 79.42 | 10,810,400 |
| Mo 08/17/26 | 83.38 | 6,578,900 |
| Fr 08/14/26 | 82.66 | 4,478,300 |
| Th 08/13/26 | 81.56 | 5,785,600 |
| We 08/12/26 | 83.32 | 9,816,800 |
| Tu 08/11/26 | 81.11 | 5,634,300 |
| Mo 08/10/26 | 79.78 | 8,393,400 |
| Fr 08/07/26 | 81.17 | 9,839,500 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 78.33 | 9,405,700 |
| We 08/05/26 | 76.91 | 17,292,100 |
| Tu 08/04/26 | 80.78 | 24,702,400 |
| Mo 08/03/26 | 80.40 | 14,934,900 |
| Fr 07/31/26 | 81.61 | 7,390,400 |
| Th 07/30/26 | 83.74 | 10,398,100 |
| We 07/29/26 | 78.86 | 12,193,400 |
| Tu 07/28/26 | 84.39 | 11,085,300 |
| Mo 07/27/26 | 89.04 | 8,357,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 91.10 | 11,804,000 |
| Mo 07/06/26 | 94.69 | 9,908,100 |
| Th 07/02/26 | 91.22 | 16,098,300 |
| We 07/01/26 | 94.63 | 16,677,200 |
| Tu 06/30/26 | 94.54 | 19,324,700 |
| Mo 06/29/26 | 88.57 | 20,489,700 |
| Fr 06/26/26 | 90.65 | 44,223,500 |
| Th 06/25/26 | 118.74 | 8,499,400 |
| We 06/24/26 | 115.74 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 133.93 | 10,113,600 |
| Tu 06/02/26 | 128.64 | 10,796,100 |
| Mo 06/01/26 | 120.92 | 9,129,300 |
| Fr 05/29/26 | 120.62 | 11,272,000 |
| Th 05/28/26 | 123.77 | 8,370,000 |
| We 05/27/26 | 124.89 | 13,924,700 |
| Tu 05/26/26 | 127.00 | 19,250,800 |
| Fr 05/22/26 | 116.20 | 8,492,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 103.03 | 9,699,500 |
| Th 04/30/26 | 100.81 | 9,532,700 |
| We 04/29/26 | 98.86 | 13,018,200 |
| Tu 04/28/26 | 93.30 | 11,512,600 |
| Mo 04/27/26 | 98.04 | 9,898,500 |
| Fr 04/24/26 | 98.40 | 13,371,100 |
| Th 04/23/26 | 97.78 | 20,863,900 |
| We 04/22/26 | 88.99 | 11,538,800 |
| Tu 04/21/26 | 86.91 | 10,035,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 61.92 | 12,771,700 |
| Mo 03/30/26 | 55.66 | 8,398,500 |
| Fr 03/27/26 | 58.35 | 7,136,700 |
| Th 03/26/26 | 60.87 | 7,462,000 |
| We 03/25/26 | 63.10 | 5,537,200 |
| Tu 03/24/26 | 62.34 | 6,831,600 |
| Mo 03/23/26 | 59.89 | 5,353,100 |
| Fr 03/20/26 | 59.26 | 12,540,800 |
| Th 03/19/26 | 59.29 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 66.48 | 9,310,400 |
| Th 02/26/26 | 68.16 | 7,911,200 |
| We 02/25/26 | 69.68 | 7,332,000 |
| Tu 02/24/26 | 70.03 | 5,699,200 |
| Mo 02/23/26 | 69.47 | 4,620,400 |
| Fr 02/20/26 | 69.11 | 5,272,500 |
| Th 02/19/26 | 68.09 | 7,998,300 |
| We 02/18/26 | 70.66 | 8,957,100 |
| Tu 02/17/26 | 71.96 | 6,671,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 62.63 | 6,955,300 |
| Mo 01/26/26 | 61.13 | 6,086,400 |
| Fr 01/23/26 | 61.98 | 6,633,400 |
| Th 01/22/26 | 63.07 | 8,657,300 |
| We 01/21/26 | 63.13 | 11,094,000 |
| Tu 01/20/26 | 60.06 | 6,892,100 |
| Fr 01/16/26 | 60.33 | 6,094,200 |
| Th 01/15/26 | 60.28 | 7,065,500 |
| We 01/14/26 | 60.58 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 55.69 | 4,941,000 |
| Mo 12/22/25 | 56.37 | 7,433,000 |
| Fr 12/19/25 | 55.21 | 45,460,700 |
| Th 12/18/25 | 54.34 | 9,963,500 |
| We 12/17/25 | 53.33 | 7,931,300 |
| Tu 12/16/25 | 54.56 | 7,916,900 |
| Mo 12/15/25 | 55.09 | 8,070,900 |
| Fr 12/12/25 | 54.96 | 11,623,800 |
| Th 12/11/25 | 55.97 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 44.90 | 10,385,600 |
| We 11/19/25 | 46.12 | 11,871,300 |
| Tu 11/18/25 | 45.56 | 7,133,100 |
| Mo 11/17/25 | 46.02 | 7,961,000 |
| Fr 11/14/25 | 46.92 | 5,565,300 |
| Th 11/13/25 | 48.13 | 8,318,300 |
| We 11/12/25 | 49.27 | 6,493,400 |
| Tu 11/11/25 | 48.43 | 5,535,100 |
| Mo 11/10/25 | 48.54 | 6,228,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 55.08 | 9,780,700 |
| Mo 10/20/25 | 54.89 | 9,631,000 |
| Fr 10/17/25 | 52.53 | 8,037,800 |
| Th 10/16/25 | 52.97 | 11,164,700 |
| We 10/15/25 | 50.36 | 6,547,800 |
| Tu 10/14/25 | 49.54 | 7,921,600 |
| Mo 10/13/25 | 50.11 | 11,877,100 |
| Fr 10/10/25 | 45.74 | 13,823,800 |
| Th 10/09/25 | 49.97 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 51.07 | 18,145,200 |
| Th 09/18/25 | 51.83 | 10,782,400 |
| We 09/17/25 | 49.80 | 6,154,700 |
| Tu 09/16/25 | 49.56 | 8,170,100 |
| Mo 09/15/25 | 48.11 | 9,330,200 |
| Fr 09/12/25 | 48.26 | 4,283,200 |
| Th 09/11/25 | 49.02 | 7,051,200 |
| We 09/10/25 | 48.13 | 6,387,800 |
| Tu 09/09/25 | 48.62 | 3,953,000 |
| Fr 07/24/26 | 86.81 | 7,352,500 |
| Th 07/23/26 | 90.13 | 8,770,900 |
| We 07/22/26 | 92.33 | 6,508,100 |
| Tu 07/21/26 | 91.06 | 7,845,400 |
| Mo 07/20/26 | 86.70 | 5,602,800 |
| Fr 07/17/26 | 87.37 | 9,942,100 |
| Th 07/16/26 | 88.12 | 9,492,200 |
| We 07/15/26 | 92.54 | 11,380,600 |
| Tu 07/14/26 | 93.73 | 7,632,600 |
| Mo 07/13/26 | 90.37 | 9,568,900 |
| Fr 07/10/26 | 95.96 | 6,037,400 |
| Th 07/09/26 | 97.87 | 13,028,200 |
| We 07/08/26 | 93.79 | 12,165,100 |
| 8,371,100 |
| Tu 06/23/26 | 117.06 | 15,490,000 |
| Mo 06/22/26 | 131.55 | 12,044,300 |
| Th 06/18/26 | 121.62 | 19,844,500 |
| We 06/17/26 | 112.92 | 11,303,100 |
| Tu 06/16/26 | 118.25 | 10,389,800 |
| Mo 06/15/26 | 125.90 | 11,015,800 |
| Fr 06/12/26 | 116.79 | 7,348,600 |
| Th 06/11/26 | 115.96 | 12,070,100 |
| We 06/10/26 | 110.17 | 14,059,800 |
| Tu 06/09/26 | 117.00 | 16,831,100 |
| Mo 06/08/26 | 120.90 | 12,141,000 |
| Fr 06/05/26 | 117.26 | 19,056,600 |
| Th 06/04/26 | 131.82 | 10,090,000 |
| 109.61 |
| 6,802,500 |
| We 05/20/26 | 110.21 | 9,813,400 |
| Tu 05/19/26 | 106.02 | 11,708,900 |
| Mo 05/18/26 | 109.43 | 12,432,400 |
| Fr 05/15/26 | 113.11 | 10,939,900 |
| Th 05/14/26 | 118.37 | 11,495,300 |
| We 05/13/26 | 115.71 | 21,549,700 |
| Tu 05/12/26 | 104.11 | 9,865,600 |
| Mo 05/11/26 | 107.24 | 9,686,900 |
| Fr 05/08/26 | 103.20 | 10,763,100 |
| Th 05/07/26 | 100.61 | 19,234,100 |
| We 05/06/26 | 105.77 | 21,980,800 |
| Tu 05/05/26 | 102.67 | 22,724,000 |
| Mo 05/04/26 | 102.04 | 17,002,200 |
| Mo 04/20/26 | 85.56 | 9,539,200 |
| Fr 04/17/26 | 83.01 | 15,737,800 |
| Th 04/16/26 | 79.93 | 19,322,700 |
| We 04/15/26 | 72.43 | 6,025,400 |
| Tu 04/14/26 | 72.05 | 7,271,800 |
| Mo 04/13/26 | 71.02 | 7,823,500 |
| Fr 04/10/26 | 68.65 | 6,275,800 |
| Th 04/09/26 | 68.49 | 5,812,400 |
| We 04/08/26 | 68.38 | 9,810,400 |
| Tu 04/07/26 | 63.79 | 5,490,300 |
| Mo 04/06/26 | 63.49 | 5,306,300 |
| Th 04/02/26 | 62.19 | 7,072,300 |
| We 04/01/26 | 62.20 | 6,716,200 |
| 7,560,800 |
| We 03/18/26 | 60.46 | 5,069,600 |
| Tu 03/17/26 | 60.98 | 4,800,600 |
| Mo 03/16/26 | 59.88 | 6,515,400 |
| Fr 03/13/26 | 58.55 | 7,558,000 |
| Th 03/12/26 | 57.69 | 6,692,700 |
| We 03/11/26 | 59.24 | 4,226,800 |
| Tu 03/10/26 | 59.59 | 7,499,200 |
| Mo 03/09/26 | 59.23 | 9,905,600 |
| Fr 03/06/26 | 56.87 | 10,650,800 |
| Th 03/05/26 | 60.85 | 8,136,100 |
| We 03/04/26 | 62.53 | 7,496,800 |
| Tu 03/03/26 | 63.42 | 8,581,300 |
| Mo 03/02/26 | 66.48 | 5,624,000 |
| Fr 02/13/26 | 72.21 | 9,388,100 |
| Th 02/12/26 | 70.63 | 12,949,600 |
| We 02/11/26 | 71.18 | 12,273,000 |
| Tu 02/10/26 | 67.38 | 19,279,300 |
| Mo 02/09/26 | 65.10 | 13,056,100 |
| Fr 02/06/26 | 65.20 | 13,001,400 |
| Th 02/05/26 | 63.10 | 10,668,400 |
| We 02/04/26 | 62.06 | 14,994,600 |
| Tu 02/03/26 | 59.43 | 11,065,100 |
| Mo 02/02/26 | 61.53 | 7,687,100 |
| Fr 01/30/26 | 59.89 | 13,349,900 |
| Th 01/29/26 | 62.20 | 9,636,700 |
| We 01/28/26 | 64.93 | 11,504,000 |
| 5,829,000 |
| Tu 01/13/26 | 59.41 | 6,161,500 |
| Mo 01/12/26 | 58.75 | 9,511,300 |
| Fr 01/09/26 | 62.16 | 8,930,400 |
| Th 01/08/26 | 60.89 | 10,150,500 |
| We 01/07/26 | 61.89 | 14,419,200 |
| Tu 01/06/26 | 61.76 | 16,542,200 |
| Mo 01/05/26 | 58.69 | 10,617,100 |
| Fr 01/02/26 | 56.70 | 8,044,300 |
| We 12/31/25 | 54.15 | 3,794,000 |
| Tu 12/30/25 | 54.24 | 3,055,300 |
| Mo 12/29/25 | 54.02 | 3,665,000 |
| Fr 12/26/25 | 54.93 | 3,433,600 |
| We 12/24/25 | 55.08 | 2,083,400 |
| 7,069,900 |
| We 12/10/25 | 55.10 | 7,466,500 |
| Tu 12/09/25 | 55.23 | 5,893,600 |
| Mo 12/08/25 | 56.38 | 7,224,000 |
| Fr 12/05/25 | 54.74 | 7,168,500 |
| Th 12/04/25 | 54.79 | 11,174,500 |
| We 12/03/25 | 57.15 | 13,562,500 |
| Tu 12/02/25 | 51.48 | 11,945,000 |
| Mo 12/01/25 | 50.43 | 6,458,900 |
| Fr 11/28/25 | 50.24 | 3,635,800 |
| We 11/26/25 | 49.64 | 8,294,200 |
| Tu 11/25/25 | 48.31 | 6,389,700 |
| Mo 11/24/25 | 47.39 | 12,237,900 |
| Fr 11/21/25 | 46.70 | 14,423,200 |
| Fr 11/07/25 | 47.83 | 10,824,500 |
| Th 11/06/25 | 48.80 | 9,214,500 |
| We 11/05/25 | 50.08 | 8,948,700 |
| Tu 11/04/25 | 48.28 | 12,690,200 |
| Mo 11/03/25 | 50.46 | 18,062,200 |
| Fr 10/31/25 | 50.08 | 11,637,300 |
| Th 10/30/25 | 50.85 | 9,139,600 |
| We 10/29/25 | 51.40 | 9,858,200 |
| Tu 10/28/25 | 51.80 | 6,843,400 |
| Mo 10/27/25 | 52.68 | 9,288,100 |
| Fr 10/24/25 | 50.71 | 8,634,400 |
| Th 10/23/25 | 51.78 | 12,574,100 |
| We 10/22/25 | 51.93 | 11,598,900 |
| 5,385,600 |
| We 10/08/25 | 50.88 | 8,823,400 |
| Tu 10/07/25 | 48.17 | 8,626,400 |
| Mo 10/06/25 | 50.35 | 7,677,700 |
| Fr 10/03/25 | 49.27 | 5,297,900 |
| Th 10/02/25 | 48.74 | 9,707,600 |
| We 10/01/25 | 48.35 | 8,415,200 |
| Tu 09/30/25 | 49.31 | 8,570,500 |
| Mo 09/29/25 | 49.76 | 5,515,100 |
| Fr 09/26/25 | 50.16 | 6,151,700 |
| Th 09/25/25 | 49.77 | 7,393,100 |
| We 09/24/25 | 50.94 | 5,519,700 |
| Tu 09/23/25 | 50.42 | 9,373,800 |
| Mo 09/22/25 | 51.50 | 6,140,700 |
| Mo 09/08/25 | 48.88 | 4,982,800 |