ON Semiconductor Corporation - Common Stock (NQ:ON)

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	51.00	51.74	49.95	50.08	11,637,398	-0.77(-1.51%)
Oct 30, 2025	51.18	51.88	50.83	50.85	9,138,707	-0.55(-1.07%)
Oct 29, 2025	52.30	52.55	51.03	51.40	9,858,131	-0.40(-0.77%)
Oct 28, 2025	52.50	52.58	51.09	51.80	6,842,969	-0.88(-1.67%)
Oct 27, 2025	51.84	54.68	51.61	52.68	9,287,541	+1.97(+3.88%)
Oct 24, 2025	52.50	52.62	50.67	50.71	8,634,440	-1.07(-2.07%)
Oct 23, 2025	50.35	52.66	50.24	51.78	12,573,422	-0.15(-0.29%)
Oct 22, 2025	53.19	54.52	51.66	51.93	11,597,332	-3.15(-5.72%)
Oct 21, 2025	54.70	55.50	53.42	55.08	9,775,272	+0.19(+0.35%)
Oct 20, 2025	53.35	55.99	53.10	54.89	9,630,093	+2.36(+4.49%)
Oct 17, 2025	52.97	53.07	51.22	52.53	8,039,940	-0.44(-0.83%)
Oct 16, 2025	50.97	53.16	50.70	52.97	11,160,816	+2.61(+5.18%)
Oct 15, 2025	50.62	51.47	49.39	50.36	6,545,366	+0.82(+1.66%)
Oct 14, 2025	48.74	51.19	48.68	49.54	7,921,184	-0.57(-1.14%)
Oct 13, 2025	47.90	50.66	47.60	50.11	11,871,438	+4.37(+9.55%)
Oct 10, 2025	50.00	50.49	45.64	45.74	13,823,903	-4.23(-8.47%)
Oct 09, 2025	50.88	51.15	49.12	49.97	5,385,092	-0.91(-1.79%)
Oct 08, 2025	48.44	51.26	48.27	50.88	8,823,426	+2.71(+5.63%)
Oct 07, 2025	50.49	50.66	47.73	48.17	8,625,323	-2.18(-4.33%)
Oct 06, 2025	50.13	50.70	48.84	50.35	7,677,721	+1.08(+2.19%)
Oct 03, 2025	49.03	49.92	48.82	49.27	5,297,896	+0.53(+1.09%)
Oct 02, 2025	49.15	49.86	48.09	48.74	9,704,180	+0.39(+0.81%)
Oct 01, 2025	49.35	50.07	47.94	48.35	8,413,977	-0.96(-1.95%)
Sep 30, 2025	49.50	49.62	47.90	49.31	8,570,445	-0.45(-0.90%)
Sep 29, 2025	50.80	50.90	49.68	49.76	5,515,019	-0.40(-0.80%)
Sep 26, 2025	49.58	50.38	49.12	50.16	6,156,726	+0.39(+0.78%)
Sep 25, 2025	50.31	50.31	49.20	49.77	7,392,602	-1.17(-2.30%)
Sep 24, 2025	50.42	51.48	50.13	50.94	5,556,893	+0.52(+1.03%)
Sep 23, 2025	51.88	52.81	50.37	50.42	9,362,464	-1.08(-2.10%)
Sep 22, 2025	51.23	52.18	51.07	51.50	6,140,551	+0.43(+0.84%)
Sep 19, 2025	51.61	51.65	50.31	51.07	18,145,192	-0.76(-1.47%)
Sep 18, 2025	51.40	52.62	50.67	51.83	10,780,503	+2.03(+4.08%)
Sep 17, 2025	49.59	51.60	49.03	49.80	6,152,786	+0.24(+0.48%)
Sep 16, 2025	48.50	49.84	48.33	49.56	8,169,868	+1.45(+3.01%)
Sep 15, 2025	48.25	48.81	47.20	48.11	9,329,846	-0.15(-0.31%)
Sep 12, 2025	48.94	49.12	48.05	48.26	4,283,180	-0.76(-1.55%)
Sep 11, 2025	48.45	49.27	48.08	49.02	7,051,036	+0.89(+1.85%)
Sep 10, 2025	48.65	49.53	47.73	48.13	6,387,958	-0.49(-1.01%)
Sep 09, 2025	48.85	49.23	48.33	48.62	3,952,590	-0.26(-0.53%)
Sep 08, 2025	49.61	49.61	47.84	48.88	4,984,532	-0.22(-0.46%)
Sep 05, 2025	48.34	50.08	47.94	49.10	7,221,047	+1.04(+2.17%)
Sep 04, 2025	47.64	48.22	46.62	48.06	6,393,423	+0.27(+0.56%)
Sep 03, 2025	48.95	49.39	46.50	47.79	9,988,655	-1.15(-2.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.