ON Semiconductor Corporat... (ON)
NASDAQ: ON
· Real-Time Price · USD
53.84
2.82 (5.53%)
At close: Jun 16, 2025, 3:59 PM
53.49
-0.64%
After-hours: Jun 16, 2025, 07:57 PM EDT
ON Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 52.39 | 53.98 | 52.21 | 53.88 | 53.88 | n/a | 8,330,151 |
| Jun 13, 2025 | 51.51 | 52.16 | 50.94 | 51.02 | 51.02 | -5.31% | 9,657,702 |
| Jun 12, 2025 | 51.16 | 53.19 | 51.00 | 52.98 | 52.98 | 3.84% | 9,889,300 |
| Jun 11, 2025 | 54.29 | 54.44 | 51.13 | 51.78 | 51.78 | -2.27% | 10,484,641 |
| Jun 10, 2025 | 52.46 | 54.39 | 52.27 | 53.80 | 53.80 | 3.90% | 11,524,248 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.