Get the Stockscreener App
42.02
2.14%
-0.92
After Hours:
41.95
-0.07
-0.17%
On Semiconductor Corp Stock (ON) Price History
The historical daily chart and data for On Semiconductor Corp stock (ON), show that the latest closing stock price as of May 30, 2025, is $42.02.
- On Semiconductor Corp all-time high stock price is $111.35, occurred on July 31, 2023.
- The lowest On Semiconductor Corp stock price recorded was $6.76 on October 15, 2014. Since then, On Semiconductor Corp's stock price has risen over 521.60% to $42.02 now.
- The 52-week high stock price for ON is $80.08, representing a 90.58% increase from the current share price, occurred on July 29, 2024.
- The 52-week low stock price for ON is $31.04, indicating a -26.13% decrease from the current share price, occurred on April 08, 2025.
- The closing price of On Semiconductor Corp (ON) stock in the beginning of 2024 was $70.19. The stock closed the year at $62.37, a loss of over -11.14% for the year.
The table below shows more information about ON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $42.83 | $41.63 | $1.20 | 10,206,826.0 | -2.14% |
| May 29, 2025 | $44.11 | $42.61 | $1.50 | 4,845,873.0 | +0.22% |
| May 28, 2025 | $43.78 | $42.66 | $1.12 | 5,668,046.0 | -1.28% |
| May 27, 2025 | $43.87 | $41.77 | $2.10 | 9,661,258.0 | +5.16% |
| May 23, 2025 | $41.52 | $40.62 | $0.90 | 9,858,875.0 | -2.41% |
| May 22, 2025 | $44.58 | $42.03 | $2.55 | 12,458,625.0 | -3.14% |
| May 21, 2025 | $45.48 | $43.32 | $2.15 | 8,592,564.0 | -1.36% |
| May 20, 2025 | $44.29 | $43.40 | $0.89 | 5,336,928.0 | +0.96% |
| May 19, 2025 | $44.19 | $43.51 | $0.68 | 5,971,389.0 | -2.40% |
| May 16, 2025 | $44.96 | $43.93 | $1.03 | 5,525,556.0 | +0.90% |
| May 15, 2025 | $44.95 | $43.78 | $1.17 | 6,832,278.0 | -1.50% |
| May 14, 2025 | $46.20 | $44.82 | $1.38 | 7,061,519.0 | -1.25% |
| May 13, 2025 | $46.59 | $44.74 | $1.85 | 11,974,960.0 | +2.58% |
| May 12, 2025 | $45.31 | $43.36 | $1.95 | 17,344,056.0 | +8.88% |
| May 09, 2025 | $42.09 | $40.32 | $1.77 | 11,720,552.0 | +3.04% |
| May 08, 2025 | $40.39 | $38.69 | $1.70 | 9,993,145.0 | +2.50% |
| May 07, 2025 | $38.95 | $37.56 | $1.39 | 9,660,189.0 | +0.75% |
| May 06, 2025 | $39.19 | $37.19 | $2.00 | 13,473,788.0 | +0.26% |
| May 05, 2025 | $40.76 | $37.64 | $3.12 | 24,215,995.0 | -8.35% |
| May 02, 2025 | $42.24 | $40.55 | $1.69 | 14,131,667.0 | +5.83% |
On Semiconductor Corp Stock (ON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of On Semiconductor Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of On Semiconductor Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
On Semiconductor Corp Stock (ON) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $46.59 | $37.19 | $9.40 | 224,939,560.0 | +5.84% |
| Apr, 2025 | $41.59 | $31.04 | $10.55 | 241,745,279.0 | -2.43% |
| Mar, 2025 | $48.01 | $39.36 | $8.65 | 171,514,656.0 | -13.52% |
| Feb, 2025 | $57.77 | $46.04 | $11.73 | 190,409,375.0 | -10.11% |
| Jan, 2025 | $67.00 | $51.81 | $15.19 | 174,420,753.0 | -16.99% |
On Semiconductor Corp Stock (ON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $74.52 | $63.27 | $11.25 | 126,770,009.0 | -10.77% |
| Nov, 2024 | $73.49 | $64.32 | $9.17 | 97,805,431.0 | +0.89% |
| Oct, 2024 | $76.06 | $65.68 | $10.38 | 152,345,534.0 | -2.92% |
| Sep, 2024 | $76.41 | $66.36 | $10.05 | 115,788,617.0 | -6.75% |
| Aug, 2024 | $78.61 | $66.18 | $12.43 | 138,902,920.0 | -0.49% |
| Jul, 2024 | $80.08 | $66.78 | $13.30 | 159,115,012.0 | +14.15% |
| Jun, 2024 | $77.22 | $66.76 | $10.46 | 95,395,075.0 | -6.15% |
| May, 2024 | $77.20 | $68.06 | $9.14 | 122,837,648.0 | +4.10% |
| Apr, 2024 | $74.89 | $59.34 | $15.55 | 165,881,321.0 | -4.61% |
| Mar, 2024 | $85.16 | $72.12 | $13.04 | 130,051,414.0 | -6.80% |
| Feb, 2024 | $83.43 | $68.78 | $14.65 | 147,379,904.0 | +10.95% |
| Jan, 2024 | $83.72 | $70.70 | $13.02 | 180,241,484.0 | -14.84% |
On Semiconductor Corp Stock (ON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $86.77 | $70.89 | $15.88 | 115,572,702.0 | +17.10% |
| Nov, 2023 | $73.22 | $61.47 | $11.75 | 157,036,863.0 | +13.87% |
| Oct, 2023 | $95.64 | $61.72 | $33.92 | 173,606,572.0 | -32.61% |
| Sep, 2023 | $101.3 | $89.28 | $12.02 | 87,401,297.0 | -5.60% |
| Aug, 2023 | $109.4 | $88.63 | $20.78 | 119,387,881.0 | -8.62% |
| Jul, 2023 | $111.3 | $90.69 | $20.66 | 126,487,073.0 | +13.92% |
| Jun, 2023 | $95.32 | $84.05 | $11.27 | 142,759,806.0 | +13.13% |
| May, 2023 | $89.24 | $74.17 | $15.07 | 168,601,388.0 | +16.18% |
| Apr, 2023 | $82.21 | $66.67 | $15.54 | 103,422,435.0 | -12.59% |
| Mar, 2023 | $84.97 | $72.00 | $12.97 | 163,662,238.0 | +6.34% |
| Feb, 2023 | $87.55 | $73.69 | $13.86 | 168,733,634.0 | +5.39% |
| Jan, 2023 | $74.82 | $59.61 | $15.21 | 112,829,256.0 | +17.76% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):