Get the Stockscreener App
71.74
3.14%
+2.07
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 07, 2024, is $71.74.
- 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 961.24% to $71.74 now.
- The 52-week high stock price for ON is $111.35, representing a 55.21% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for ON is $59.34, indicating a -17.28% decrease from the current share price, occurred on April 22, 2024.
- The closing price of ON Semiconductor Corp. (ON) stock in the beginning of 2023 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 07, 2024 | $72.15 | $70.27 | $1.88 | 877,460.0 | +2.89% |
| May 06, 2024 | $70.99 | $69.01 | $1.98 | 5,942,605.0 | -0.99% |
| May 03, 2024 | $72.26 | $69.98 | $2.28 | 6,202,275.0 | +0.51% |
| May 02, 2024 | $70.85 | $68.06 | $2.79 | 6,461,738.0 | +1.45% |
| May 01, 2024 | $71.92 | $68.76 | $3.16 | 8,818,269.0 | -1.64% |
| Apr 30, 2024 | $72.75 | $69.94 | $2.81 | 8,377,381.0 | -0.93% |
| Apr 29, 2024 | $71.44 | $67.58 | $3.86 | 13,392,265.0 | +4.06% |
| Apr 26, 2024 | $68.96 | $66.17 | $2.79 | 12,585,199.0 | +2.53% |
| Apr 25, 2024 | $67.32 | $65.47 | $1.85 | 9,277,833.0 | +1.30% |
| Apr 24, 2024 | $67.45 | $64.33 | $3.12 | 12,640,922.0 | +6.24% |
| Apr 23, 2024 | $61.98 | $60.37 | $1.61 | 6,810,689.0 | +1.70% |
| Apr 22, 2024 | $61.31 | $59.34 | $1.97 | 7,328,287.0 | -0.10% |
| Apr 19, 2024 | $62.51 | $60.26 | $2.25 | 9,732,307.0 | -3.53% |
| Apr 18, 2024 | $63.77 | $61.51 | $2.26 | 8,225,567.0 | -2.39% |
| Apr 17, 2024 | $65.87 | $64.11 | $1.76 | 6,625,234.0 | -0.39% |
| Apr 16, 2024 | $65.50 | $64.06 | $1.44 | 5,168,811.0 | -1.40% |
| Apr 15, 2024 | $67.95 | $64.88 | $3.07 | 7,054,271.0 | -1.50% |
| Apr 12, 2024 | $69.38 | $66.56 | $2.81 | 7,446,924.0 | -5.61% |
| Apr 11, 2024 | $70.77 | $69.06 | $1.71 | 5,234,294.0 | +1.98% |
| Apr 10, 2024 | $70.02 | $68.39 | $1.63 | 4,859,092.0 | -2.41% |
| Apr 09, 2024 | $71.98 | $69.64 | $2.34 | 6,344,354.0 | +3.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $72.26 | $68.06 | $4.20 | 28,302,347.0 | +2.17% |
| 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% |
ON Semiconductor Corp. Stock (ON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $75.92 | $59.77 | $16.15 | 117,147,390.0 | -17.06% |
| Nov, 2022 | $77.28 | $58.43 | $18.85 | 135,433,287.0 | +22.42% |
| Oct, 2022 | $71.58 | $54.93 | $16.65 | 163,169,706.0 | -1.44% |
| Sep, 2022 | $72.92 | $61.42 | $11.50 | 143,750,630.0 | -9.36% |
| Aug, 2022 | $76.78 | $61.72 | $15.06 | 200,353,706.0 | +2.98% |
| Jul, 2022 | $66.99 | $44.76 | $22.23 | 133,980,941.0 | +32.74% |
| Jun, 2022 | $67.19 | $49.35 | $17.83 | 279,607,835.0 | -17.09% |
| May, 2022 | $61.84 | $50.57 | $11.27 | 134,696,192.0 | +16.45% |
| Apr, 2022 | $63.31 | $50.60 | $12.71 | 118,945,635.0 | -16.77% |
| Mar, 2022 | $68.70 | $53.01 | $15.69 | 143,663,996.0 | +0.00% |
| Feb, 2022 | $67.13 | $54.47 | $12.66 | 157,995,386.0 | +6.12% |
| Jan, 2022 | $71.25 | $51.02 | $20.23 | 153,214,315.0 | -13.13% |
0.38%
0.48%
Cap:
|
Volume (24h):