ON - ON SEMICONDUCTOR CORP
86.91
1.350 1.553%
Share volume: 9,973,735
Last Updated: 04-21-2026
Electronic Equipment/Electronic Components & Accessories:
0.48%
PREVIOUS CLOSE
CHG
CHG%
$85.56
1.35
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $85.72 | $85.72 | $87.51 | $87.51 | $84.75 | $84.75 | $86.91 | $86.91 | 9,973,735 | $9,973,735.00 |
| 04-20-2026 | $82.67 | $82.67 | $85.59 | $85.59 | $81.64 | $81.64 | $85.56 | $85.56 | 9,539,218 | $9,539,218.00 |
| 04-17-2026 | $80.34 | $80.34 | $83.52 | $83.52 | $79.78 | $79.78 | $83.01 | $83.01 | 15,737,832 | $15,737,832.00 |
| 04-16-2026 | $74.37 | $74.37 | $80.50 | $80.50 | $73.98 | $73.98 | $79.93 | $79.93 | 19,322,716 | $19,322,716.00 |
| 04-15-2026 | $71.64 | $71.64 | $72.55 | $72.55 | $71.09 | $71.09 | $72.43 | $72.43 | 6,025,398 | $6,025,398.00 |
| 04-14-2026 | $71.74 | $71.74 | $72.53 | $72.53 | $70.81 | $70.81 | $72.05 | $72.05 | 7,271,753 | $7,271,753.00 |
| 04-13-2026 | $70.30 | $70.30 | $71.31 | $71.31 | $68.81 | $68.81 | $71.02 | $71.02 | 7,823,533 | $7,823,533.00 |
| 04-10-2026 | $69.14 | $69.14 | $70.11 | $70.11 | $68.14 | $68.14 | $68.65 | $68.65 | 6,275,757 | $6,275,757.00 |
| 04-09-2026 | $68.48 | $68.48 | $69.07 | $69.07 | $67.90 | $67.90 | $68.49 | $68.49 | 5,812,381 | $5,812,381.00 |
| 04-08-2026 | $67.50 | $67.50 | $68.52 | $68.52 | $66.38 | $66.38 | $68.38 | $68.38 | 9,810,434 | $9,810,434.00 |