MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ON — ON Semiconductor Corp
NasdaqON Semiconductor Corp
$82.51
-3.80(-4.40%)
- O
- 84.21
- H
- 85.21
- L
- 82.05
- V
- 12.94M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$82.51
Period Return+108.2%
Period High$134.92
Period Low$37.19
Avg Daily Volume9.91M
Total Trading Days365
ON — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $84.21 | $85.21 | $82.05 | $82.51 | $-3.80 | -4.40% | 12,939,189 | $82.82 | $82.05 $85.21 |
| Oct 6, 2026 | $86.90 | $86.92 | $85.22 | $86.31 | +$0.38 | +0.44% | 8,742,634 | $86.27 | $85.22 $86.92 |
| Oct 5, 2026 | $85.10 | $86.33 | $83.90 | $85.93 | +$1.04 | +1.23% | 11,339,613 | $85.57 | $83.90 $86.33 |
| Oct 2, 2026 | $84.75 | $86.45 | $82.96 | $84.89 | +$4.81 | +6.01% | 22,908,331 | $84.46 | $82.96 $86.45 |
| Oct 1, 2026 | $76.56 | $80.46 | $76.12 | $80.08 | +$3.21 | +4.18% | 10,940,810 | $79.29 | $76.12 $80.46 |
| Sep 30, 2026 | $76.50 | $77.20 | $75.37 | $76.87 | +$0.92 | +1.21% | 6,867,257 | $76.55 | $75.37 $77.20 |
| Sep 29, 2026 | $77.12 | $77.45 | $75.10 | $75.95 | +$0.30 | +0.40% | 9,410,688 | $75.97 | $75.10 $77.45 |
| Sep 28, 2026 | $77.00 | $77.21 | $74.11 | $75.65 | $-1.55 | -2.01% | 10,413,718 | $75.53 | $74.11 $77.21 |
| Sep 25, 2026 | $74.27 | $77.68 | $73.66 | $77.20 | +$4.05 | +5.54% | 11,201,111 | $76.82 | $73.66 $77.68 |
| Sep 24, 2026 | $72.50 | $73.30 | $71.79 | $73.15 | $-0.95 | -1.28% | 10,448,936 | $72.69 | $71.79 $73.30 |
| Sep 23, 2026 | $73.77 | $74.48 | $72.21 | $74.10 | +$0.50 | +0.68% | 9,153,742 | $73.82 | $72.21 $74.48 |
| Sep 22, 2026 | $71.75 | $73.83 | $71.18 | $73.60 | +$1.88 | +2.62% | 11,955,095 | $73.05 | $71.18 $73.83 |
| Sep 21, 2026 | $71.00 | $72.05 | $68.17 | $71.72 | +$1.74 | +2.49% | 12,337,997 | $71.12 | $68.17 $72.05 |
| Sep 18, 2026 | $70.14 | $70.82 | $68.52 | $69.98 | +$1.68 | +2.46% | 20,501,608 | $69.62 | $68.52 $70.82 |
| Sep 17, 2026 | $68.13 | $69.80 | $66.05 | $68.30 | +$1.70 | +2.55% | 16,669,635 | $68.27 | $66.05 $69.80 |
| Sep 16, 2026 | $74.33 | $74.42 | $65.80 | $66.60 | $-6.60 | -9.02% | 18,821,689 | $68.43 | $65.80 $74.42 |
| Sep 15, 2026 | $73.35 | $74.75 | $71.35 | $73.20 | +$1.55 | +2.16% | 12,348,564 | $73.20 | $71.35 $74.75 |
| Sep 14, 2026 | $72.38 | $73.14 | $71.46 | $71.65 | $-4.49 | -5.90% | 12,132,920 | $72.03 | $71.46 $73.14 |
| Sep 11, 2026 | $70.98 | $76.19 | $70.38 | $76.14 | +$5.97 | +8.51% | 11,291,517 | $74.72 | $70.38 $76.19 |
| Sep 10, 2026 | $69.42 | $70.55 | $68.79 | $70.17 | $-0.81 | -1.14% | 7,827,650 | $70.00 | $68.79 $70.55 |
| Sep 9, 2026 | $70.83 | $72.45 | $70.54 | $70.98 | $-0.10 | -0.14% | 6,507,948 | $71.26 | $70.54 $72.45 |
| Sep 8, 2026 | $74.81 | $74.95 | $70.87 | $71.08 | $-3.30 | -4.44% | 14,889,196 | $72.00 | $70.87 $74.95 |
| Sep 4, 2026 | $75.23 | $75.33 | $73.57 | $74.38 | +$0.73 | +0.99% | 10,320,792 | $74.48 | $73.57 $75.33 |
| Sep 3, 2026 | $72.19 | $74.31 | $71.36 | $73.65 | +$1.31 | +1.81% | 8,141,773 | $73.44 | $71.36 $74.31 |
| Sep 2, 2026 | $72.86 | $74.14 | $71.66 | $72.34 | $-0.31 | -0.43% | 7,124,641 | $72.61 | $71.66 $74.14 |
| Sep 1, 2026 | $72.63 | $73.10 | $71.41 | $72.65 | $-1.44 | -1.94% | 7,724,211 | $72.51 | $71.41 $73.10 |
| Aug 31, 2026 | $73.55 | $74.98 | $73.35 | $74.09 | +$1.48 | +2.04% | 5,793,588 | $74.09 | $73.35 $74.98 |
| Aug 28, 2026 | $74.40 | $74.40 | $72.05 | $72.61 | $-2.19 | -2.93% | 7,112,439 | $72.87 | $72.05 $74.40 |
| Aug 27, 2026 | $74.55 | $74.91 | $73.18 | $74.80 | +$1.58 | +2.16% | 6,409,476 | $74.33 | $73.18 $74.91 |
| Aug 26, 2026 | $72.56 | $73.83 | $72.39 | $73.22 | +$0.71 | +0.98% | 4,354,120 | $73.19 | $72.39 $73.83 |