ON Semiconductor Corporation - Common Stock (ON)

Historical Prices For ON Semiconductor Corporation - Common Stock (ON)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	59.31	59.67	58.61	59.41	5,071,438	59.41
7/16/2025	59.08	59.62	57.52	59.52	6,597,403	59.52
7/15/2025	60.25	60.48	58.66	58.93	7,833,219	58.93
7/14/2025	59.13	59.63	57.91	59.07	6,518,905	59.07
7/11/2025	58.80	59.93	58.36	59.73	6,356,442	59.73
7/10/2025	58.23	60.09	57.72	59.52	8,443,398	59.52
7/09/2025	56.98	58.38	56.69	57.77	7,054,363	57.77
7/08/2025	55.83	57.95	55.39	57.62	8,975,455	57.62
7/07/2025	55.39	56.23	54.16	54.61	7,828,871	54.61
7/03/2025	56.39	57.13	55.63	56.60	5,572,181	56.60
7/02/2025	54.71	56.28	53.91	55.95	10,428,423	55.95
7/01/2025	51.81	54.87	51.53	53.60	8,776,181	53.60
6/30/2025	53.27	53.27	52.32	52.41	7,095,278	52.41
6/27/2025	53.92	54.14	52.20	52.93	7,896,127	52.93
6/26/2025	54.01	54.08	53.44	53.65	6,879,939	53.65
6/25/2025	54.16	54.21	52.60	53.74	8,298,099	53.74
6/24/2025	54.06	54.88	53.79	54.21	7,437,911	54.21
6/23/2025	52.65	53.76	51.98	53.17	5,681,383	53.17
6/20/2025	53.64	53.84	52.28	52.82	12,894,118	52.82
6/18/2025	53.13	53.65	51.69	52.26	7,176,334	52.26
6/17/2025	53.28	55.01	52.65	52.94	8,774,418	52.94
6/16/2025	52.39	53.98	52.21	53.88	8,438,944	53.88
6/13/2025	51.51	52.16	50.94	51.02	9,657,712	51.02
6/12/2025	51.16	53.19	51.00	52.98	9,885,795	52.98
6/11/2025	54.29	54.44	51.13	51.78	10,468,965	51.78
6/10/2025	52.46	54.38	52.27	53.80	11,523,171	53.80
6/09/2025	50.67	52.89	50.67	52.38	12,124,600	52.38
6/06/2025	50.34	51.30	50.05	50.17	8,142,455	50.17
6/05/2025	50.52	51.05	48.94	49.54	11,956,723	49.54
6/04/2025	48.34	51.09	47.72	50.28	28,203,974	50.28
6/03/2025	42.51	47.56	41.88	47.37	24,163,591	47.37
6/02/2025	41.82	42.83	41.49	42.54	6,894,052	42.54
5/30/2025	42.67	42.83	41.63	42.02	10,208,153	42.02
5/29/2025	43.73	44.11	42.61	42.94	4,847,071	42.94
5/28/2025	43.52	43.78	42.66	42.84	5,672,110	42.84
5/27/2025	42.36	43.87	41.77	43.40	9,662,865	43.40
5/23/2025	40.66	41.52	40.62	41.27	9,860,995	41.27
5/22/2025	44.50	44.58	42.03	42.29	12,462,823	42.29
5/21/2025	44.26	45.48	43.32	43.66	8,595,890	43.66
5/20/2025	43.47	44.29	43.40	44.26	5,366,158	44.26
5/19/2025	43.55	44.19	43.51	43.84	5,973,657	43.84
5/16/2025	44.51	44.96	43.93	44.92	5,534,396	44.92
5/15/2025	44.69	44.95	43.78	44.52	6,833,513	44.52
5/14/2025	45.95	46.20	44.82	45.20	7,065,321	45.20
5/13/2025	44.77	46.59	44.74	45.77	12,017,683	45.77
5/12/2025	43.45	45.31	43.36	44.62	17,346,411	44.62
5/09/2025	40.40	42.09	40.32	40.98	11,721,959	40.98
5/08/2025	39.30	40.39	38.69	39.77	9,997,256	39.77
5/07/2025	38.90	38.95	37.56	38.80	9,664,541	38.80
5/06/2025	38.05	39.19	37.19	38.51	13,529,143	38.51
5/05/2025	40.51	40.76	37.64	38.41	24,225,231	38.41
5/02/2025	40.59	42.24	40.55	41.91	14,142,045	41.91
5/01/2025	40.22	40.74	39.50	39.60	10,200,493	39.60
4/30/2025	37.94	39.83	37.47	39.70	7,283,986	39.70
4/29/2025	38.91	39.45	38.30	38.86	7,913,117	38.86
4/28/2025	39.43	40.33	38.69	40.04	6,087,016	40.04
4/25/2025	39.38	40.23	38.76	39.63	7,581,537	39.63
4/24/2025	38.56	40.05	38.14	39.96	13,213,284	39.96
4/23/2025	37.00	37.78	36.27	36.62	8,946,345	36.62
4/22/2025	35.09	36.10	34.73	35.45	8,826,236	35.45
4/21/2025	33.70	34.86	33.20	34.74	7,879,469	34.74