ON Semiconductor Corporation - Common Stock (ON)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	34.46	35.51	33.21	34.30	14,294,525	34.30
4/03/2025	38.76	39.23	35.50	35.56	14,922,651	35.56
4/02/2025	39.59	41.59	39.18	40.76	5,686,793	40.76
4/01/2025	40.51	40.58	39.10	40.20	7,731,535	40.20
3/31/2025	40.55	41.54	39.36	40.69	8,998,703	40.69
3/28/2025	43.12	43.33	40.62	40.95	10,439,693	40.95
3/27/2025	44.63	45.01	43.73	43.76	6,427,986	43.76
3/26/2025	45.11	45.64	44.06	45.04	8,457,359	45.04
3/25/2025	45.43	45.88	44.98	45.31	4,759,070	45.31
3/24/2025	45.33	46.24	45.13	45.68	9,943,338	45.68
3/21/2025	42.26	44.00	41.90	43.78	17,838,984	43.78
3/20/2025	43.01	43.83	42.73	43.20	6,432,297	43.20
3/19/2025	43.61	44.44	43.29	43.58	5,039,543	43.58
3/18/2025	43.46	43.96	42.85	43.42	5,278,205	43.42
3/17/2025	43.06	44.42	42.91	44.05	6,697,015	44.05
3/14/2025	42.99	43.44	42.34	43.19	6,639,980	43.19
3/13/2025	42.71	43.78	41.59	42.15	6,255,267	42.15
3/12/2025	43.26	43.68	42.52	42.85	6,823,555	42.85
3/11/2025	44.38	44.70	41.85	42.86	9,032,494	42.86
3/10/2025	44.22	44.96	43.56	44.16	11,017,230	44.16
3/07/2025	43.87	46.04	43.58	45.40	10,341,834	45.40
3/06/2025	44.34	45.06	43.33	43.88	12,563,648	43.88
3/05/2025	45.53	46.57	45.02	46.49	8,671,028	46.49
3/04/2025	45.09	45.74	43.94	44.49	10,442,470	44.49
3/03/2025	47.59	48.01	44.67	44.91	12,097,138	44.91
2/28/2025	47.94	48.52	46.04	47.05	13,247,898	47.05
2/27/2025	50.12	50.61	46.99	47.38	12,451,131	47.38
2/26/2025	51.00	51.41	49.64	50.55	9,673,223	50.55
2/25/2025	53.63	53.95	51.06	51.22	8,854,331	51.22
2/24/2025	54.33	54.39	52.76	53.40	9,152,329	53.40
2/21/2025	56.30	56.67	53.63	54.05	10,983,020	54.05
2/20/2025	56.25	57.77	55.09	55.74	9,392,935	55.74
2/19/2025	52.25	56.36	52.00	55.52	16,548,907	55.52
2/18/2025	52.08	52.96	51.90	51.95	7,764,905	51.95
2/14/2025	51.17	51.88	50.84	51.83	5,963,859	51.83
2/13/2025	50.06	50.97	49.70	50.92	7,398,979	50.92
2/12/2025	47.29	50.18	47.26	50.06	9,412,383	50.06
2/11/2025	46.97	48.95	46.79	47.93	11,149,347	47.93
2/10/2025	50.94	51.00	46.57	47.04	23,754,726	47.04
2/07/2025	52.27	53.58	50.44	51.25	13,250,641	51.25
2/06/2025	52.20	52.78	51.93	52.44	8,145,690	52.44
2/05/2025	50.22	51.78	49.89	51.72	6,142,789	51.72
2/04/2025	50.68	51.33	50.17	50.58	5,658,053	50.58
2/03/2025	50.65	51.46	49.80	50.26	8,071,997	50.26
1/31/2025	53.04	53.73	51.95	52.34	6,398,455	52.34
1/30/2025	53.57	53.68	51.81	53.27	8,383,017	53.27
1/29/2025	54.04	54.49	53.10	53.77	5,511,988	53.77
1/28/2025	54.11	54.60	52.80	53.87	10,459,827	53.87
1/27/2025	54.89	56.28	53.47	53.94	12,796,922	53.94
1/24/2025	55.58	55.74	54.02	54.50	9,237,383	54.50
1/23/2025	55.05	56.30	54.66	56.26	9,137,004	56.26
1/22/2025	55.00	56.63	55.00	56.03	8,091,137	56.03
1/21/2025	55.10	56.11	54.87	55.61	6,332,455	55.61
1/17/2025	54.58	55.08	54.37	54.63	7,331,529	54.63
1/16/2025	55.20	55.48	53.46	53.51	8,660,240	53.51
1/15/2025	56.72	56.75	55.14	55.23	7,967,297	55.23
1/14/2025	55.27	56.46	54.51	55.18	6,347,609	55.18
1/13/2025	53.20	56.45	53.10	55.87	12,242,001	55.87
1/10/2025	56.38	56.60	53.60	53.94	17,560,054	53.94
1/08/2025	62.41	62.59	57.96	58.31	14,868,302	58.31
1/07/2025	64.78	65.25	62.32	62.73	9,309,883	62.73
1/06/2025	64.38	67.00	64.33	64.51	7,366,142	64.51