ON
ON Semiconductor (ON)
NASDAQ
$72.03+$2.42 (+3.47%)
Price as of Nov 11, 2026 7:30 PM EST
  • $27.1B
    Market Cap
  • 43.73%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -10.22%
    Low Price$63.01
    High Price$78.67
  • 3 Months
    -12.75%
    Low Price$63.01
    High Price$86.31
  • 1 Year
    +43.73%
    Low Price$44.90
    High Price$133.93
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
67.40
69.93
67.11
69.61
+0.72%
9,432,211
11/09/2026
64.03
70.05
64.00
69.11
+9.25%
13,783,075
11/07/2026
63.25
63.26
63.22
63.26
-0.08%
345
11/06/2026
66.57
66.70
61.90
63.31
+0.48%
14,267,621
11/05/2026
68.75
70.29
62.76
63.01
-11.55%
26,098,862
11/04/2026
72.90
74.19
68.61
71.24
-1.87%
10,797,501
11/03/2026
71.99
74.00
70.06
72.60
+3.55%
15,563,326
11/02/2026
72.22
74.77
69.88
70.11
-2.18%
12,572,658
11/02/2026
$0.90 Earnings
10/30/2026
72.67
72.77
69.64
71.67
-4.74%
16,570,439
10/29/2026
74.68
75.96
73.80
75.24
-0.52%
8,525,654
10/28/2026
76.60
77.00
74.41
75.63
-3.86%
11,034,600
10/27/2026
75.37
79.29
74.95
78.67
+6.22%
9,491,293
10/26/2026
72.50
74.93
72.22
74.06
+2.51%
8,541,659
10/23/2026
72.56
73.28
71.76
72.25
-1.34%
8,160,509
10/22/2026
75.22
75.46
72.43
73.23
-4.82%
12,505,264
10/21/2026
76.40
77.69
74.95
76.94
+1.75%
8,342,928
10/20/2026
72.02
76.27
71.39
75.62
+3.42%
9,021,311
10/19/2026
72.97
74.16
71.27
73.12
+1.53%
7,984,742
10/16/2026
72.71
75.07
71.74
72.02
-2.28%
9,224,513
10/15/2026
71.11
74.37
71.00
73.70
+0.46%
11,026,444
10/14/2026
74.83
76.05
71.84
73.36
-4.34%
12,124,684
10/13/2026
74.85
76.75
74.27
76.69
+0.91%
7,162,860
10/12/2026
76.88
77.27
75.94
76.00
-1.97%
7,554,974
10/09/2026
81.23
81.25
75.78
77.53
-2.37%
10,323,634
10/08/2026
80.47
81.60
78.54
79.41
-3.76%
11,645,204
10/07/2026
84.21
85.21
82.05
82.51
-4.40%
12,969,538
10/06/2026
86.90
86.92
85.22
86.31
+0.44%
8,742,634
10/05/2026
85.10
86.33
83.90
85.93
+1.23%
11,339,613
10/02/2026
84.75
86.45
82.96
84.89
+6.01%
22,951,733
10/01/2026
76.56
80.46
76.12
80.08
+4.18%
10,985,810
09/30/2026
76.50
77.20
75.37
76.87
+1.21%
6,867,258
09/29/2026
77.12
77.45
75.10
75.95
+0.40%
9,410,589
09/28/2026
77.00
77.21
74.11
75.65
-2.01%
10,339,773
09/25/2026
74.27
77.68
73.66
77.20
+5.54%
11,203,612
09/24/2026
72.50
73.30
71.79
73.15
-1.28%
10,448,937
09/23/2026
73.77
74.48
72.21
74.10
+0.68%
9,153,640
09/22/2026
71.75
73.83
71.18
73.60
+2.62%
11,963,796
09/21/2026
71.00
72.05
68.17
71.72
+2.49%
12,337,988
09/18/2026
70.14
70.82
68.52
69.98
+2.46%
20,501,609
09/17/2026
68.13
69.80
66.05
68.30
+2.55%
16,669,634
09/16/2026
74.33
74.42
65.80
66.60
-9.02%
18,821,689
09/15/2026
73.35
74.75
71.35
73.20
+2.16%
12,589,356
09/14/2026
72.38
73.14
71.46
71.65
-5.90%
12,419,845
09/11/2026
70.98
76.19
70.38
76.14
+8.51%
11,291,516
09/10/2026
69.42
70.55
68.79
70.17
-1.14%
7,827,810
09/09/2026
70.83
72.45
70.54
70.98
-0.14%
6,507,948
09/08/2026
74.81
74.95
70.87
71.08
-4.44%
14,886,824
09/04/2026
75.23
75.33
73.57
74.38
+0.99%
10,370,294
09/03/2026
72.19
74.31
71.36
73.65
+1.81%
8,141,772
09/02/2026
72.86
74.14
71.66
72.34
-0.43%
7,194,686
09/01/2026
72.63
73.10
71.41
72.65
-1.94%
7,724,210
08/31/2026
73.55
74.98
73.35
74.09
+2.04%
5,793,587
08/28/2026
74.40
74.40
72.05
72.61
-2.93%
7,112,439
08/27/2026
74.55
74.91
73.18
74.80
+2.16%
6,435,976
08/26/2026
72.56
73.83
72.39
73.22
+0.98%
4,354,120
08/25/2026
73.13
73.37
71.63
72.51
+0.81%
5,766,188
08/24/2026
73.45
73.53
70.92
71.93
-3.07%
8,489,549
08/21/2026
75.27
75.67
73.52
74.21
-0.67%
4,528,064
08/20/2026
76.00
76.69
74.50
74.71
-2.44%
5,865,004
08/19/2026
80.53
81.07
76.43
76.58
-3.58%
8,997,667
08/18/2026
79.99
80.90
76.96
79.42
-4.75%
10,810,388
08/17/2026
83.34
85.55
83.28
83.38
+0.87%
6,578,914
08/14/2026
81.84
83.57
81.50
82.66
+1.35%
4,478,262
08/13/2026
82.88
84.50
81.30
81.56
-2.11%
5,813,472
08/12/2026
84.34
84.84
82.51
83.32
+2.72%
9,816,695
08/11/2026
81.49
82.65
80.47
81.11
+1.67%
5,635,118
08/10/2026
81.50
82.51
79.72
79.78
-1.71%
8,393,387
08/07/2026
80.23
81.63
79.72
81.17
+3.63%
9,839,496
08/06/2026
75.87
80.42
75.69
78.33
+1.85%
9,405,674
08/05/2026
79.01
80.79
76.54
76.91
-4.79%
17,292,070
08/04/2026
84.39
84.48
79.50
80.78
+0.47%
24,702,407
08/03/2026
79.85
83.66
78.91
80.40
-1.48%
14,934,798
08/03/2026
$0.74 Earnings
07/31/2026
86.54
86.70
81.42
81.61
-2.54%
7,390,416
07/30/2026
82.93
84.99
81.67
83.74
+6.19%
10,398,068
07/29/2026
83.03
84.60
78.81
78.86
-6.55%
12,202,607
07/28/2026
86.19
86.88
83.63
84.39
-5.22%
11,085,261
07/27/2026
87.82
89.77
84.58
89.04
+2.57%
8,363,110
07/24/2026
88.49
89.63
85.83
86.81
-3.68%
7,352,541
07/23/2026
88.86
91.03
87.71
90.13
-2.38%
8,770,935
07/22/2026
89.90
94.26
89.31
92.33
+1.39%
6,508,158
07/21/2026
91.05
91.59
88.43
91.06
+5.03%
7,845,416
07/20/2026
89.88
89.99
86.50
86.70
-0.77%
5,602,787
07/17/2026
84.42
90.00
83.35
87.37
-0.85%
9,942,141
07/16/2026
88.95
90.17
86.55
88.12
-4.78%
9,495,475
07/15/2026
94.56
94.88
90.45
92.54
-1.27%
11,380,579
07/14/2026
95.44
95.49
91.82
93.73
+3.72%
7,550,765
07/13/2026
92.99
92.99
90.09
90.37
-5.83%
9,568,853
07/10/2026
96.32
96.80
94.29
95.96
-1.95%
6,037,228
07/09/2026
98.00
102.64
97.68
97.87
+4.35%
13,027,277
07/08/2026
90.61
94.17
89.54
93.79
+2.95%
12,165,096
07/07/2026
90.31
92.06
87.96
91.10
-3.79%
11,804,036
07/06/2026
93.02
98.67
93.00
94.69
+3.80%
9,919,817
07/02/2026
94.75
98.21
89.25
91.22
-3.60%
16,104,492
07/01/2026
92.00
96.83
91.65
94.63
+0.10%
16,682,500
06/30/2026
88.77
95.37
88.72
94.54
+6.74%
19,324,680
06/29/2026
90.20
90.91
86.47
88.57
-2.29%
20,489,659
06/26/2026
98.29
98.48
89.24
90.65
-23.66%
44,328,069
06/25/2026
121.00
121.30
112.16
118.74
+2.59%
8,602,839