NASDAQ:ON | Historical Stock Price | ON SEMICONDUCTOR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.10$2.83$7.26$18.64$47.86$122.852000-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.73$32.733,987,500——
2020-12-30$32.48$32.483,839,800——
2020-12-29$31.66$31.664,088,000——
2020-12-28$31.95$31.953,676,200——
2020-12-24$31.99$31.991,776,100——
2020-12-23$31.80$31.803,794,300——
2020-12-22$31.85$31.854,115,300——
2020-12-21$31.58$31.584,855,100——
2020-12-18$31.54$31.546,762,300——
2020-12-17$31.60$31.604,898,500——
2020-12-16$31.11$31.114,982,500——
2020-12-15$31.37$31.374,704,600——
2020-12-14$30.82$30.824,359,200——
2020-12-11$30.66$30.664,596,100——
2020-12-10$30.54$30.544,962,200——
2020-12-09$30.67$30.678,556,000——
2020-12-08$31.39$31.3916,728,300——
2020-12-07$30.58$30.587,978,500——
2020-12-04$29.92$29.927,681,600——
2020-12-03$29.10$29.104,657,000——
2020-12-02$28.96$28.964,724,000——
2020-12-01$29.27$29.276,168,200——
2020-11-30$28.75$28.756,078,800——
2020-11-27$28.65$28.652,673,000——
2020-11-25$28.58$28.587,426,800——
2020-11-24$28.61$28.617,774,500——
2020-11-23$28.41$28.418,095,900——
2020-11-20$27.44$27.445,843,500——
2020-11-19$27.85$27.857,610,500——
2020-11-18$27.60$27.609,452,700——
2020-11-17$28.16$28.166,701,300——
2020-11-16$28.58$28.588,538,300——
2020-11-13$28.06$28.067,721,400——
2020-11-12$27.48$27.487,139,600——
2020-11-11$27.93$27.938,684,600——
2020-11-10$27.09$27.098,515,900——
2020-11-09$27.53$27.5314,243,500——
2020-11-06$26.58$26.587,976,700——
2020-11-05$26.45$26.4510,102,100——
2020-11-04$25.89$25.8911,950,600——
2020-11-03$25.05$25.058,822,900——
2020-11-02$24.36$24.3612,688,700——
2020-10-30$25.09$25.0910,703,300——
2020-10-29$25.19$25.199,795,600——
2020-10-28$24.54$24.544,529,700——
2020-10-27$25.17$25.174,011,600——
2020-10-26$25.55$25.557,651,000——
2020-10-23$26.16$26.163,608,700——
2020-10-22$25.92$25.923,095,500——
2020-10-21$25.53$25.534,547,700——
2020-10-20$26.10$26.105,999,800——
2020-10-19$26.21$26.215,466,800——
2020-10-16$26.07$26.074,486,200——
2020-10-15$26.07$26.075,773,600——
2020-10-14$25.93$25.933,884,300——
2020-10-13$25.91$25.917,619,400——
2020-10-12$26.51$26.515,826,500——
2020-10-09$26.35$26.3514,617,700——
2020-10-08$26.04$26.0422,188,100——
2020-10-07$23.35$23.355,890,500——
2020-10-06$22.89$22.895,289,000——
2020-10-05$23.15$23.154,960,400——
2020-10-02$22.44$22.446,980,700——
2020-10-01$22.91$22.9110,092,800——
2020-09-30$21.69$21.693,635,800——
2020-09-29$21.78$21.784,780,600——
2020-09-28$21.73$21.735,079,300——
2020-09-25$20.49$20.495,166,300——
2020-09-24$20.31$20.315,377,200——
2020-09-23$20.08$20.084,578,000——
2020-09-22$20.82$20.827,966,100——
2020-09-21$20.61$20.616,529,500——
2020-09-18$21.42$21.425,513,600——
2020-09-17$21.90$21.904,542,900——
2020-09-16$22.05$22.054,733,800——
2020-09-15$22.02$22.024,589,800——
2020-09-14$22.01$22.013,426,600——
2020-09-11$21.58$21.584,347,400——
2020-09-10$21.52$21.525,954,700——
2020-09-09$21.82$21.827,290,000——
2020-09-08$20.93$20.9311,541,000——
2020-09-04$22.68$22.6814,139,400——
2020-09-03$21.45$21.456,600,200——
2020-09-02$22.38$22.387,101,500——
2020-09-01$21.75$21.757,053,000——
2020-08-31$21.37$21.374,128,400——
2020-08-28$22.03$22.034,012,900——
2020-08-27$21.33$21.333,263,900——
2020-08-26$21.68$21.683,838,300——
2020-08-25$21.59$21.592,977,700——
2020-08-24$21.39$21.393,066,500——
2020-08-21$20.91$20.918,875,100——
2020-08-20$21.06$21.064,527,800——
2020-08-19$21.66$21.664,975,300——
2020-08-18$21.75$21.753,917,200——
2020-08-17$21.96$21.964,566,500——
2020-08-14$22.04$22.044,072,400——
2020-08-13$21.90$21.907,336,800——
2020-08-12$22.38$22.384,793,600——
2020-08-11$22.19$22.199,482,500——
2020-08-10$21.92$21.9210,311,900——
2020-08-07$20.84$20.8410,297,600——
2020-08-06$21.13$21.134,629,000——
2020-08-05$21.26$21.267,743,400——
2020-08-04$21.69$21.694,280,500——
2020-08-03$21.24$21.244,227,600——
2020-07-31$20.60$20.605,854,900——
2020-07-30$20.77$20.778,131,300——
2020-07-29$20.96$20.963,753,600——
2020-07-28$20.50$20.503,692,500——
2020-07-27$21.28$21.285,373,900——
2020-07-24$20.47$20.475,724,900——
2020-07-23$20.86$20.867,876,600——
2020-07-22$21.45$21.457,460,600——
2020-07-21$21.66$21.668,318,800——
2020-07-20$21.63$21.636,162,700——
2020-07-17$21.19$21.198,309,200——
2020-07-16$21.34$21.348,204,200——
2020-07-15$21.53$21.539,645,600——
2020-07-14$20.69$20.6911,842,900——
2020-07-13$20.55$20.5512,975,800——
2020-07-10$20.49$20.4912,939,500——
2020-07-09$20.76$20.7614,886,000——
2020-07-08$19.97$19.979,845,500——
2020-07-07$19.27$19.2710,560,000——
2020-07-06$19.66$19.667,969,900——
2020-07-02$19.18$19.187,108,600——
2020-07-01$19.05$19.058,119,200——
2020-06-30$19.82$19.8210,176,900——
2020-06-29$19.52$19.5212,303,800——
2020-06-26$19.09$19.097,264,100——
2020-06-25$19.48$19.485,699,200——
2020-06-24$19.29$19.298,267,700——
2020-06-23$20.18$20.187,986,400——
2020-06-22$19.59$19.5910,001,200——
2020-06-19$19.39$19.397,333,700——
2020-06-18$19.62$19.625,942,600——
2020-06-17$19.79$19.7918,130,500——
2020-06-16$19.94$19.9416,436,800——
2020-06-15$19.56$19.569,866,400——
2020-06-12$18.99$18.999,365,500——
2020-06-11$18.13$18.137,724,200——
2020-06-10$19.46$19.4610,352,800——
2020-06-09$20.17$20.1710,004,800——
2020-06-08$20.82$20.8218,290,800——
2020-06-05$20.16$20.1614,448,800——
2020-06-04$18.98$18.987,616,600——
2020-06-03$18.83$18.8316,779,800——
2020-06-02$17.14$17.146,719,000——
2020-06-01$16.78$16.784,754,700——
2020-05-29$16.49$16.498,392,400——
2020-05-28$16.06$16.066,738,100——
2020-05-27$17.43$17.439,595,300——
2020-05-26$16.68$16.687,713,400——
2020-05-22$15.74$15.744,139,900——
2020-05-21$15.63$15.636,306,700——
2020-05-20$16.27$16.276,300,700——
2020-05-19$15.48$15.486,917,600——
2020-05-18$15.61$15.619,284,400——
2020-05-15$14.15$14.156,864,600——
2020-05-14$14.72$14.7211,469,400——
2020-05-13$14.05$14.0511,474,500——
2020-05-12$14.95$14.9510,484,700——
2020-05-11$15.66$15.6615,549,700——
2020-05-08$17.12$17.1211,778,200——
2020-05-07$15.98$15.985,281,900——
2020-05-06$15.44$15.444,367,700——
2020-05-05$15.15$15.155,632,400——
2020-05-04$14.87$14.878,989,800——
2020-05-01$15.12$15.128,141,100——
2020-04-30$16.05$16.056,101,500——
2020-04-29$17.25$17.258,465,700——
2020-04-28$15.84$15.848,778,300——
2020-04-27$15.39$15.396,359,900——
2020-04-24$14.66$14.665,297,100——
2020-04-23$13.92$13.925,998,700——
2020-04-22$14.11$14.1110,389,300——
2020-04-21$12.83$12.836,078,700——
2020-04-20$13.36$13.365,184,500——
2020-04-17$13.73$13.736,222,000——
2020-04-16$13.34$13.347,408,300——
2020-04-15$13.62$13.629,285,100——
2020-04-14$14.58$14.587,184,600——
2020-04-13$14.21$14.216,298,500——
2020-04-09$13.73$13.7313,127,100——
2020-04-08$13.73$13.7310,651,600——
2020-04-07$12.78$12.7810,856,100——
2020-04-06$12.87$12.8713,509,000——
2020-04-03$10.94$10.948,373,800——
2020-04-02$11.27$11.2713,409,800——
2020-04-01$11.00$11.0012,326,500——
2020-03-31$12.44$12.4410,982,300——
2020-03-30$12.97$12.979,251,400——
2020-03-27$12.89$12.899,738,500——
2020-03-26$14.16$14.1612,688,400——
2020-03-25$14.79$14.7914,851,300——
2020-03-24$13.85$13.8513,318,700——
2020-03-23$11.49$11.498,972,300——
2020-03-20$10.82$10.8215,008,600——
2020-03-19$10.51$10.5115,907,200——
2020-03-18$8.45$8.4515,551,100——
2020-03-17$11.55$11.5516,903,900——
2020-03-16$11.81$11.8111,719,800——
2020-03-13$14.49$14.4912,869,400——
2020-03-12$12.93$12.9315,397,800——
2020-03-11$15.07$15.0710,587,500——
2020-03-10$16.89$16.899,504,500——
2020-03-09$15.53$15.5313,614,700——
2020-03-06$17.28$17.2811,756,200——
2020-03-05$17.83$17.837,134,700——
2020-03-04$18.73$18.735,615,600——
2020-03-03$18.13$18.139,669,200——
2020-03-02$18.93$18.938,422,100——
2020-02-28$18.66$18.6613,501,600——
2020-02-27$17.54$17.548,843,600——
2020-02-26$18.36$18.367,465,200——
2020-02-25$18.62$18.629,452,600——
2020-02-24$19.35$19.359,111,800——
2020-02-21$20.02$20.0213,924,800——
2020-02-20$20.60$20.6010,806,300——
2020-02-19$20.90$20.907,905,600——
2020-02-18$21.11$21.115,020,600——
2020-02-14$21.44$21.445,628,800——
2020-02-13$21.63$21.636,131,500——
2020-02-12$21.39$21.395,323,600——
2020-02-11$21.40$21.408,215,500——
2020-02-10$20.54$20.546,650,200——
2020-02-07$20.45$20.459,186,200——
2020-02-06$20.91$20.919,550,900——
2020-02-05$21.15$21.1518,620,900——
2020-02-04$19.82$19.8222,432,000——
2020-02-03$19.91$19.9134,726,900——
2020-01-31$23.15$23.157,994,700——
2020-01-30$23.94$23.948,514,100——
2020-01-29$23.88$23.885,717,900——
2020-01-28$24.17$24.175,615,000——
2020-01-27$23.66$23.667,666,000——
2020-01-24$24.99$24.995,426,000——
2020-01-23$25.47$25.475,935,900——
2020-01-22$24.80$24.803,520,900——
2020-01-21$24.79$24.794,599,100——
2020-01-17$25.00$25.005,149,000——
2020-01-16$25.03$25.035,712,600——
2020-01-15$24.88$24.887,302,600——
2020-01-14$25.62$25.629,293,200——
2020-01-13$25.32$25.325,471,600——
2020-01-10$24.58$24.584,065,500——
2020-01-09$24.86$24.864,118,200——
2020-01-08$24.82$24.826,660,900——
2020-01-07$24.66$24.6610,547,700——
2020-01-06$24.07$24.078,584,400——
2020-01-03$24.69$24.694,412,700——
2020-01-02$25.06$25.065,651,000——