NYSE · ON

ON Semiconductor Corporation

Technology · Semiconductors

$74.80

Down-$1.33 (-1.78%)

Updated Aug 28, 2026, 3:07 PM

SID Score

5.8/10

Composite research score

Smart Money

62/100

Neutral

Price performance

ON price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ON OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 27, 2026	$74.55	$74.91	$73.18	$74.80	6.44M
Aug 26, 2026	$72.56	$73.83	$72.39	$73.22	4.35M
Aug 25, 2026	$73.13	$73.37	$71.6307	$72.51	5.76M
Aug 24, 2026	$73.45	$73.53	$70.92	$71.93	8.49M
Aug 21, 2026	$75.27	$75.6749	$73.52	$74.21	4.53M
Aug 20, 2026	$76.00	$76.69	$74.50	$74.71	5.87M
Aug 19, 2026	$80.53	$81.07	$76.43	$76.58	8.99M
Aug 18, 2026	$79.99	$80.90	$76.96	$79.42	10.81M
Aug 17, 2026	$83.34	$85.5499	$83.282	$83.38	6.58M
Aug 14, 2026	$81.835	$83.57	$81.50	$82.66	4.48M
Aug 13, 2026	$82.88	$84.50	$81.30	$81.56	5.79M
Aug 12, 2026	$84.34	$84.8351	$82.51	$83.32	9.82M
Aug 11, 2026	$81.49	$82.65	$80.47	$81.11	5.63M
Aug 10, 2026	$81.50	$82.51	$79.72	$79.78	8.39M
Aug 7, 2026	$80.225	$81.63	$79.72	$81.17	9.84M
Aug 6, 2026	$75.87	$80.42	$75.69	$78.33	9.41M
Aug 5, 2026	$79.012	$80.79	$76.54	$76.91	17.29M
Aug 4, 2026	$84.39	$84.48	$79.50	$80.78	24.7M
Aug 3, 2026	$79.848	$83.6635	$78.91	$80.40	14.93M
Jul 31, 2026	$86.54	$86.70	$81.42	$81.61	7.39M
Jul 30, 2026	$82.925	$84.99	$81.67	$83.74	10.4M