ON - ON SEMICONDUCTOR CORP
$66.6
-6.6 -9.91%
Share volume: 18,610,474
Last Updated: 09-16-2026
Electronic Equipment/Electronic Components & Accessories:0.72%
Previous close$73.20
Chg-6.6
Chg%-9.02%
-------
$81.21$99.08$116.94$134.80
06-17-202606-30-202607-13-202607-23-202608-04-202608-14-202608-26-202609-08-2026
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 09-16-2026 | $74.33 | $74.33 | $74.42 | $74.42 | $65.8 | $65.8 | $66.6 | $66.6 | 18,610,474 | 18,610,474 |
| 09-15-2026 | $73.35 | $73.35 | $74.75 | $74.75 | $71.35 | $71.35 | $73.2 | $73.2 | 12,541,254 | 12,541,254 |
| 09-14-2026 | $72.38 | $72.38 | $73.14 | $73.14 | $71.46 | $71.46 | $71.65 | $71.65 | 12,419,844 | 12,419,844 |
| 09-11-2026 | $70.98 | $70.98 | $76.19 | $76.19 | $70.38 | $70.38 | $76.14 | $76.14 | 11,291,505 | 11,291,505 |
| 09-10-2026 | $69.42 | $69.42 | $70.55 | $70.55 | $68.79 | $68.79 | $70.17 | $70.17 | 7,827,650 | 7,827,650 |
| 09-09-2026 | $70.83 | $70.83 | $72.45 | $72.45 | $70.54 | $70.54 | $70.98 | $70.98 | 6,507,947 | 6,507,947 |
| 09-08-2026 | $74.81 | $74.81 | $74.95 | $74.95 | $70.87 | $70.87 | $71.08 | $71.08 | 14,889,195 | 14,889,195 |
| 09-04-2026 | $75.23 | $75.23 | $75.33 | $75.33 | $73.57 | $73.57 | $74.38 | $74.38 | 10,320,792 | 10,318,335 |
| 09-03-2026 | $72.19 | $72.19 | $74.31 | $74.31 | $71.36 | $71.36 | $73.65 | $73.65 | 8,141,771 | 8,141,771 |
Page 1 of 1 · 9 days