ON Stock Chart
ON Semiconductor Corporation
$71.24
-$1.36(-1.87%)
55
Overall
60
Value
40
Tech
65
Quality
Market Cap
$28.26B
Volume
10.78M
52W Range
$44.56 - $134.92
Target Price
$99.88
ON stock chart: ON Semiconductor Corporation's price history from one week to all-time, with daily volume. The 52-week range is $44.56 to $134.92.
ON Stock Price History
- Close (Nov 4, 2026)
- $71.24
- Return since Nov 4, 2025
- +47.56%
- High (period)
- $133.93
- Low (period)
- $44.90
- 50-day moving average
- $74.60
- 200-day moving average
- $82.59
| Month | Close |
|---|---|
| Nov 2026 | $71.24 |
| Oct 2026 | $71.67 |
| Sep 2026 | $76.87 |
| Aug 2026 | $74.09 |
| Jul 2026 | $81.61 |
| Jun 2026 | $94.54 |
| May 2026 | $120.62 |
| Apr 2026 | $100.81 |
| Mar 2026 | $61.92 |
| Feb 2026 | $66.48 |
| Jan 2026 | $59.89 |
| Dec 2025 | $54.15 |
| A | B | C | D | |
|---|---|---|---|---|
| 1 | Symbol | Price | Change | Vol |
| 2 | ON | $71.24 | -1.9% | 10.78M |
| 3 | ||||
| 4 | ||||
| 5 | ||||
| 6 |
Get ON Semiconductor Corporation Data in Excel
Stream real-time data directly to your spreadsheets
BUY NOW