ON - ON SEMICONDUCTOR CORP
56.87
-3.980 -6.998%
Share volume: 10,650,786
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$60.85
-3.98
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $58.49 | $58.49 | $58.99 | $58.99 | $56.62 | $56.62 | $56.87 | $56.87 | 10,650,786 | $10,643,701.00 |
| 03-05-2026 | $61.32 | $61.32 | $62.43 | $62.43 | $59.59 | $59.59 | $60.85 | $60.85 | 8,136,630 | $8,136,630.00 |
| 03-04-2026 | $64.50 | $64.50 | $64.63 | $64.63 | $62.17 | $62.17 | $62.53 | $62.53 | 7,496,795 | $7,496,795.00 |
| 03-03-2026 | $63.79 | $63.79 | $64.45 | $64.45 | $62.38 | $62.38 | $63.42 | $63.42 | 8,581,342 | $8,581,342.00 |
| 03-02-2026 | $65.12 | $65.12 | $66.48 | $66.48 | $63.96 | $63.96 | $66.48 | $66.48 | 5,623,985 | $5,623,985.00 |
| 02-27-2026 | $66.87 | $66.87 | $67.32 | $67.32 | $65.56 | $65.56 | $66.48 | $66.48 | 9,310,386 | $9,310,386.00 |
| 02-26-2026 | $69.80 | $69.80 | $69.83 | $69.83 | $67.03 | $67.03 | $68.16 | $68.16 | 7,911,193 | $7,911,193.00 |
| 02-25-2026 | $71.28 | $71.28 | $72.10 | $72.10 | $69.38 | $69.38 | $69.68 | $69.68 | 7,332,040 | $7,332,040.00 |
| 02-24-2026 | $69.99 | $69.99 | $72.02 | $72.02 | $69.04 | $69.04 | $70.03 | $70.03 | 5,699,585 | $5,699,585.00 |
| 02-23-2026 | $68.95 | $68.95 | $70.20 | $70.20 | $68.04 | $68.04 | $69.47 | $69.47 | 4,620,366 | $4,620,366.00 |