NASDAQ · ON

ON Semiconductor Corporation

Technology · Semiconductors

$86.31

Up+$0.38 (+0.44%)

Updated Oct 7, 2026, 1:14 PM

SID Score

6.9/10

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 6, 2026

Daily close

View OHLC price history

ON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Sep 29, 2026	$77.12	$77.45	$75.10	$75.95	9.41M
Sep 28, 2026	$77.00	$77.21	$74.11	$75.65	10.41M
Sep 25, 2026	$74.27	$77.68	$73.655	$77.20	11.2M
Sep 24, 2026	$72.50	$73.30	$71.79	$73.15	10.45M
Sep 23, 2026	$73.77	$74.48	$72.21	$74.10	9.15M
Sep 22, 2026	$71.75	$73.83	$71.18	$73.60	11.96M
Sep 21, 2026	$71.00	$72.045	$68.17	$71.72	12.34M
Sep 18, 2026	$70.14	$70.82	$68.52	$69.98	20.5M
Sep 17, 2026	$68.125	$69.80	$66.05	$68.30	16.66M
Sep 16, 2026	$74.33	$74.42	$65.80	$66.60	18.82M
Sep 15, 2026	$73.345	$74.745	$71.35	$73.20	12.54M
Sep 14, 2026	$72.381	$73.14	$71.46	$71.65	12.42M
Sep 11, 2026	$70.98	$76.19	$70.38	$76.14	11.29M
Sep 10, 2026	$69.42	$70.55	$68.79	$70.17	7.83M
Sep 9, 2026	$70.83	$72.45	$70.5399	$70.98	6.51M
Sep 8, 2026	$74.81	$74.95	$70.87	$71.08	14.89M