NASDAQ · ON

ON Semiconductor Corporation

Technology · Semiconductors

$75.63

Down-$0.73 (-0.97%)

Updated Oct 29, 2026, 2:32 PM

SID Score

6.3/10

Composite research score

Smart Money

62/100

Neutral

Price performance · ON

ON price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 28, 2026

Daily close

View OHLC price history

ON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$76.60	$77.00	$74.41	$75.63	11.03M
Oct 27, 2026	$75.37	$79.29	$74.95	$78.67	9.49M
Oct 26, 2026	$72.50	$74.93	$72.22	$74.06	8.54M
Oct 23, 2026	$72.56	$73.275	$71.755	$72.25	8.16M
Oct 22, 2026	$75.22	$75.46	$72.43	$73.23	12.51M
Oct 21, 2026	$76.40	$77.685	$74.95	$76.94	8.34M
Oct 20, 2026	$72.02	$76.27	$71.39	$75.62	9.02M
Oct 19, 2026	$72.97	$74.16	$71.27	$73.12	8.01M
Oct 16, 2026	$72.71	$75.07	$71.74	$72.02	9.22M
Oct 15, 2026	$71.11	$74.37	$71.00	$73.70	11.03M
Oct 14, 2026	$74.825	$76.05	$71.84	$73.36	12.08M
Oct 13, 2026	$74.85	$76.75	$74.27	$76.69	7.16M
Oct 12, 2026	$76.88	$77.27	$75.935	$76.00	7.56M
Oct 9, 2026	$81.23	$81.25	$75.78	$77.53	10.3M
Oct 8, 2026	$80.47	$81.595	$78.54	$79.41	11.65M
Oct 7, 2026	$84.21	$85.21	$82.05	$82.51	12.97M
Oct 6, 2026	$86.90	$86.915	$85.22	$86.31	8.74M
Oct 5, 2026	$85.10	$86.33	$83.90	$85.93	11.34M
Oct 2, 2026	$84.75	$86.45	$82.96	$84.89	22.91M
Oct 1, 2026	$76.56	$80.46	$76.12	$80.08	10.94M
Sep 30, 2026	$76.50	$77.20	$75.365	$76.87	6.87M