ON
ON Semiconductor (ON)
NASDAQ
$81.24-$0.37 (-0.45%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $31.8B
    Market Cap
  • 43.63%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -13.68%
    Low Price$78.86
    High Price$97.87
  • 3 Months
    -19.05%
    Low Price$78.86
    High Price$133.93
  • 1 Year
    +43.63%
    Low Price$44.90
    High Price$133.93
Date
Open
High
Low
Close
Change (%)
Volume
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
06/24/2026
117.14
117.28
111.21
115.74
-1.13%
8,370,626
06/23/2026
123.24
124.05
116.27
117.06
-11.01%
15,490,005
06/22/2026
125.58
132.42
125.19
131.55
+8.16%
12,044,310
06/18/2026
117.89
122.18
117.58
121.62
+7.70%
19,886,168
06/17/2026
120.24
121.31
112.80
112.92
-4.51%
11,303,140
06/16/2026
125.35
127.84
118.05
118.25
-6.08%
10,503,158
06/15/2026
123.49
126.22
121.28
125.90
+7.80%
11,015,790
06/12/2026
115.96
118.59
113.99
116.79
+0.72%
7,351,856
06/11/2026
113.66
116.40
110.76
115.96
+5.26%
12,072,415
06/10/2026
115.10
115.98
108.70
110.17
-5.84%
14,059,750
06/09/2026
122.21
124.00
108.30
117.00
-3.23%
16,847,728
06/08/2026
122.57
124.53
119.83
120.90
+3.10%
12,156,376
06/05/2026
126.18
126.31
116.72
117.26
-11.05%
19,058,293
06/04/2026
127.30
134.49
124.92
131.82
-1.58%
10,089,990
06/03/2026
130.00
134.92
126.15
133.93
+4.11%
10,107,989
06/02/2026
125.19
130.48
123.33
128.64
+6.38%
10,795,776
06/01/2026
119.39
121.05
115.81
120.92
+0.25%
9,149,730
05/29/2026
124.34
124.52
119.45
120.62
-2.55%
11,274,280
05/28/2026
125.61
125.88
119.24
123.77
-0.90%
8,386,092
05/27/2026
128.94
129.00
120.04
124.89
-1.66%
14,066,986
05/26/2026
122.80
129.13
121.06
127.00
+9.29%
19,265,954
05/22/2026
110.86
117.89
110.83
116.20
+6.01%
8,516,860
05/21/2026
109.04
109.86
107.04
109.61
-0.54%
6,796,638
05/20/2026
108.04
110.80
107.00
110.21
+3.95%
9,813,396
05/19/2026
105.53
109.25
104.05
106.02
-3.12%
11,708,913
05/18/2026
114.19
115.67
106.40
109.43
-3.25%
12,432,412
05/15/2026
113.42
115.83
111.77
113.11
-4.44%
10,939,857
05/14/2026
115.12
119.10
112.51
118.37
+2.30%
11,509,175
05/13/2026
108.90
115.99
108.06
115.71
+11.14%
21,618,191
05/12/2026
104.82
105.00
98.66
104.11
-2.92%
9,865,643
05/11/2026
102.73
107.25
102.48
107.24
+3.91%
9,686,916
05/08/2026
101.99
103.31
100.73
103.20
+2.57%
10,763,055
05/07/2026
105.27
105.50
99.73
100.61
-4.88%
19,234,105
05/06/2026
102.62
105.90
100.06
105.77
+3.02%
22,378,999
05/05/2026
97.65
105.81
96.08
102.67
+0.62%
22,723,962
05/04/2026
104.89
105.00
101.49
102.04
-0.96%
17,001,848
05/04/2026
$0.64 Earnings
05/01/2026
100.89
103.32
99.70
103.03
+2.20%
9,699,504
04/30/2026
100.22
101.69
98.54
100.81
+1.97%
9,553,476
04/29/2026
99.56
101.26
97.34
98.86
+5.96%
13,018,199
04/28/2026
95.01
96.78
92.44
93.30
-4.83%
11,512,118
04/27/2026
98.13
99.62
96.39
98.04
-0.37%
10,021,785
04/24/2026
99.23
100.30
95.95
98.40
+0.63%
13,427,264
04/23/2026
92.81
99.19
92.50
97.78
+9.88%
20,863,897
04/22/2026
88.72
89.69
87.02
88.99
+2.39%
11,538,787
04/21/2026
85.72
87.51
84.75
86.91
+1.58%
10,033,681
04/20/2026
82.67
85.59
81.64
85.56
+3.07%
9,227,966
04/17/2026
80.34
83.52
79.78
83.01
+3.85%
15,737,832
04/16/2026
74.37
80.50
73.98
79.93
+10.35%
19,322,716
04/15/2026
71.64
72.55
71.09
72.43
+0.53%
6,025,398
04/14/2026
71.74
72.53
70.81
72.05
+1.45%
7,271,753
04/13/2026
70.30
71.31
68.81
71.02
+3.45%
7,872,359
04/10/2026
69.14
70.11
68.14
68.65
+0.23%
6,274,158
04/09/2026
68.48
69.07
67.90
68.49
+0.16%
5,811,739
04/08/2026
67.50
68.52
66.38
68.38
+7.20%
9,810,434
04/07/2026
63.25
64.00
61.91
63.79
+0.47%
5,490,322
04/06/2026
62.92
64.62
62.56
63.49
+2.09%
5,306,316
04/02/2026
59.78
62.48
59.72
62.19
-0.02%
7,072,318
04/01/2026
62.78
63.69
61.96
62.20
+0.45%
6,716,169
03/31/2026
57.33
62.16
57.00
61.92
+11.25%
12,771,737
03/30/2026
58.62
59.44
55.03
55.66
-4.61%
8,398,489
03/27/2026
61.39
61.39
57.94
58.35
-4.14%
7,136,714
03/26/2026
61.80
62.57
60.57
60.87
-3.53%
7,461,991
03/25/2026
63.88
64.35
62.71
63.10
+1.22%
5,537,569
03/24/2026
59.04
63.07
59.04
62.34
+4.09%
6,831,554
03/23/2026
60.81
61.64
59.68
59.89
+1.06%
5,353,451
03/20/2026
59.26
60.34
58.28
59.26
-0.05%
12,539,130
03/19/2026
59.00
60.51
58.50
59.29
-1.94%
7,560,771
03/18/2026
60.79
61.82
60.41
60.46
-0.85%
5,069,638
03/17/2026
60.39
61.34
60.18
60.98
+1.84%
4,800,745
03/16/2026
59.92
60.85
59.42
59.88
+2.27%
6,515,395
03/13/2026
58.38
59.55
57.68
58.55
+1.49%
7,557,985
03/12/2026
58.24
58.93
57.36
57.69
-2.62%
6,692,918
03/11/2026
59.65
60.63
58.65
59.24
-0.59%
4,227,613