ON Semiconductor Corporation - Common Stock (ON)

Historical Prices For ON Semiconductor Corporation - Common Stock (ON)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	52.50	52.62	50.67	50.71	8,634,440	50.71
10/23/2025	50.35	52.66	50.24	51.78	12,573,422	51.78
10/22/2025	53.19	54.52	51.66	51.93	11,597,332	51.93
10/21/2025	54.70	55.50	53.42	55.08	9,775,272	55.08
10/20/2025	53.35	55.99	53.10	54.89	9,630,093	54.89
10/17/2025	52.97	53.07	51.22	52.53	8,039,940	52.53
10/16/2025	50.97	53.16	50.70	52.97	11,160,816	52.97
10/15/2025	50.62	51.47	49.39	50.36	6,545,366	50.36
10/14/2025	48.74	51.19	48.68	49.54	7,921,184	49.54
10/13/2025	47.90	50.66	47.60	50.11	11,871,438	50.11
10/10/2025	50.00	50.49	45.64	45.74	13,823,903	45.74
10/09/2025	50.88	51.15	49.12	49.97	5,385,092	49.97
10/08/2025	48.44	51.26	48.27	50.88	8,823,426	50.88
10/07/2025	50.49	50.66	47.73	48.17	8,625,323	48.17
10/06/2025	50.13	50.70	48.84	50.35	7,677,721	50.35
10/03/2025	49.03	49.92	48.82	49.27	5,297,896	49.27
10/02/2025	49.15	49.86	48.09	48.74	9,704,180	48.74
10/01/2025	49.35	50.07	47.94	48.35	8,413,977	48.35
9/30/2025	49.50	49.62	47.90	49.31	8,570,445	49.31
9/29/2025	50.80	50.90	49.68	49.76	5,515,019	49.76
9/26/2025	49.58	50.38	49.13	50.16	6,156,726	50.16
9/25/2025	50.31	50.31	49.20	49.77	7,392,602	49.77
9/24/2025	50.42	51.48	50.13	50.94	5,556,893	50.94
9/23/2025	51.88	52.81	50.37	50.42	9,362,464	50.42
9/22/2025	51.23	52.18	51.07	51.50	6,140,551	51.50
9/19/2025	51.61	51.65	50.31	51.07	18,145,192	51.07
9/18/2025	51.40	52.62	50.67	51.83	10,780,503	51.83
9/17/2025	49.59	51.60	49.03	49.80	6,152,786	49.80
9/16/2025	48.50	49.84	48.33	49.56	8,169,868	49.56
9/15/2025	48.25	48.81	47.20	48.11	9,329,846	48.11
9/12/2025	48.94	49.12	48.05	48.26	4,283,180	48.26
9/11/2025	48.45	49.27	48.08	49.02	7,051,036	49.02
9/10/2025	48.65	49.53	47.73	48.13	6,387,958	48.13
9/09/2025	48.85	49.23	48.33	48.62	3,952,590	48.62
9/08/2025	49.61	49.61	47.84	48.88	4,984,532	48.88
9/05/2025	48.34	50.08	47.94	49.10	7,221,047	49.10
9/04/2025	47.64	48.22	46.62	48.06	6,393,423	48.06
9/03/2025	48.95	49.39	46.50	47.79	9,988,655	47.79
9/02/2025	48.15	48.96	47.63	48.94	6,097,696	48.94
8/29/2025	50.27	50.62	49.44	49.59	7,524,191	49.59
8/28/2025	51.96	52.22	49.75	50.78	7,814,327	50.78
8/27/2025	50.46	51.33	50.19	51.25	6,143,932	51.25
8/26/2025	50.85	51.45	50.17	50.99	5,683,580	50.99
8/25/2025	51.64	51.69	50.62	50.95	5,665,688	50.95
8/22/2025	49.33	52.33	49.33	51.85	9,738,356	51.85
8/21/2025	48.92	49.45	48.59	48.81	4,746,784	48.81
8/20/2025	49.67	49.99	48.30	49.47	10,329,636	49.47
8/19/2025	50.71	51.34	49.55	49.77	5,742,953	49.77
8/18/2025	51.00	51.24	50.51	50.53	4,692,282	50.53
8/15/2025	52.11	52.11	50.84	51.09	7,573,046	51.09
8/14/2025	50.80	52.02	49.71	51.62	7,109,637	51.62
8/13/2025	50.30	52.09	50.20	51.89	8,735,834	51.89
8/12/2025	48.07	51.23	48.01	50.01	13,413,098	50.01
8/11/2025	48.00	49.05	46.98	47.10	8,385,833	47.10
8/08/2025	47.60	48.23	46.93	47.66	7,813,878	47.66
8/07/2025	47.97	48.68	47.27	47.59	10,107,840	47.59
8/06/2025	46.90	47.69	46.34	46.98	10,626,127	46.98
8/05/2025	48.41	48.89	47.16	47.24	14,935,691	47.24
8/04/2025	54.00	54.84	47.31	47.97	30,522,214	47.97
8/01/2025	55.68	57.41	54.35	56.82	14,304,839	56.82
7/31/2025	57.17	57.95	55.52	56.36	11,033,234	56.36
7/30/2025	58.79	58.88	57.24	58.05	7,334,658	58.05
7/29/2025	59.50	60.37	58.27	58.38	9,415,214	58.38
7/28/2025	57.46	59.28	57.35	58.66	9,869,634	58.66