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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$83.53$83.534,193,800——
2023-12-28$84.98$84.983,063,800——
2023-12-27$85.05$85.053,440,700——
2023-12-26$85.47$85.473,223,600——
2023-12-22$84.01$84.012,432,300——
2023-12-21$83.65$83.654,493,900——
2023-12-20$81.17$81.176,142,900——
2023-12-19$84.74$84.744,392,200——
2023-12-18$83.76$83.766,349,600——
2023-12-15$85.65$85.6516,805,500——
2023-12-14$86.21$86.2111,343,600——
2023-12-13$81.06$81.065,768,500——
2023-12-12$78.39$78.396,313,000——
2023-12-11$79.40$79.407,903,500——
2023-12-08$76.14$76.144,584,100——
2023-12-07$75.84$75.846,248,200——
2023-12-06$73.44$73.445,201,000——
2023-12-05$72.28$72.283,368,400——
2023-12-04$73.10$73.105,499,800——
2023-12-01$74.18$74.186,068,100——
2023-11-30$71.33$71.337,154,900——
2023-11-29$71.62$71.627,747,900——
2023-11-28$69.10$69.104,425,800——
2023-11-27$68.68$68.684,041,600——
2023-11-24$69.28$69.281,718,000——
2023-11-22$68.56$68.564,375,200——
2023-11-21$68.39$68.395,998,700——
2023-11-20$70.68$70.684,342,300——
2023-11-17$70.03$70.034,046,500——
2023-11-16$69.46$69.466,018,900——
2023-11-15$71.13$71.136,130,000——
2023-11-14$69.96$69.969,083,600——
2023-11-13$66.65$66.657,078,800——
2023-11-10$67.38$67.387,929,500——
2023-11-09$64.35$64.3510,548,000——
2023-11-08$66.25$66.258,908,600——
2023-11-07$66.80$66.809,650,100——
2023-11-06$66.23$66.239,284,400——
2023-11-03$68.25$68.2511,674,000——
2023-11-02$66.63$66.6312,027,200——
2023-11-01$64.84$64.8415,562,900——
2023-10-31$62.64$62.6422,213,200——
2023-10-30$65.34$65.3439,759,800——
2023-10-27$83.52$83.5210,637,400——
2023-10-26$82.79$82.798,230,600——
2023-10-25$81.16$81.168,726,700——
2023-10-24$85.09$85.095,268,000——
2023-10-23$83.61$83.615,548,400——
2023-10-20$84.83$84.837,077,000——
2023-10-19$87.01$87.015,609,600——
2023-10-18$89.59$89.595,338,100——
2023-10-17$91.69$91.694,730,100——
2023-10-16$91.69$91.694,814,300——
2023-10-13$89.14$89.145,440,700——
2023-10-12$93.05$93.055,602,700——
2023-10-11$95.14$95.143,877,200——
2023-10-10$93.32$93.324,313,100——
2023-10-09$90.93$90.932,224,800——
2023-10-06$90.93$90.934,095,900——
2023-10-05$88.17$88.174,075,800——
2023-10-04$89.99$89.997,263,500——
2023-10-03$89.76$89.766,101,300——
2023-10-02$93.37$93.373,943,000——
2023-09-29$92.95$92.954,214,900——
2023-09-28$94.05$94.054,385,000——
2023-09-27$92.05$92.054,681,900——
2023-09-26$90.15$90.156,590,600——
2023-09-25$94.46$94.462,773,100——
2023-09-22$93.81$93.815,173,600——
2023-09-21$90.93$90.935,111,700——
2023-09-20$92.84$92.842,898,600——
2023-09-19$94.24$94.243,422,300——
2023-09-18$94.60$94.603,295,200——
2023-09-15$93.10$93.109,749,400——
2023-09-14$96.47$96.475,544,900——
2023-09-13$96.83$96.834,060,500——
2023-09-12$96.79$96.793,411,700——
2023-09-11$97.85$97.853,923,900——
2023-09-08$97.92$97.923,600,100——
2023-09-07$98.51$98.514,723,100——
2023-09-06$99.49$99.493,367,800——
2023-09-05$99.31$99.313,137,700——
2023-09-01$99.40$99.403,234,400——
2023-08-31$98.46$98.465,804,500——
2023-08-30$98.85$98.854,351,200——
2023-08-29$97.61$97.615,691,400——
2023-08-28$93.63$93.633,899,700——
2023-08-25$92.32$92.324,662,000——
2023-08-24$89.96$89.966,014,900——
2023-08-23$92.88$92.885,768,900——
2023-08-22$92.37$92.373,918,300——
2023-08-21$93.03$93.034,580,900——
2023-08-18$90.73$90.734,647,700——
2023-08-17$90.03$90.036,768,900——
2023-08-16$92.18$92.185,262,300——
2023-08-15$94.13$94.134,850,700——
2023-08-14$97.12$97.125,280,600——
2023-08-11$94.57$94.575,443,400——
2023-08-10$97.73$97.734,730,700——
2023-08-09$99.09$99.094,854,000——
2023-08-08$101.38$101.384,184,200——
2023-08-07$103.59$103.594,112,500——
2023-08-04$102.31$102.316,470,900——
2023-08-03$102.70$102.706,033,400——
2023-08-02$103.57$103.576,906,500——
2023-08-01$108.09$108.095,441,600——
2023-07-31$107.75$107.7514,150,300——
2023-07-28$105.09$105.097,604,100——
2023-07-27$102.11$102.117,432,400——
2023-07-26$99.25$99.255,532,200——
2023-07-25$100.04$100.045,920,000——
2023-07-24$97.69$97.695,175,600——
2023-07-21$98.76$98.7610,007,800——
2023-07-20$97.30$97.309,221,200——
2023-07-19$101.91$101.916,101,200——
2023-07-18$104.84$104.845,222,300——
2023-07-17$104.33$104.336,871,100——
2023-07-14$99.68$99.684,976,900——
2023-07-13$102.04$102.046,467,400——
2023-07-12$98.63$98.634,783,300——
2023-07-11$96.64$96.643,959,900——
2023-07-10$95.98$95.984,799,300——
2023-07-07$93.30$93.304,145,400——
2023-07-06$92.61$92.614,685,800——
2023-07-05$92.95$92.955,812,900——
2023-07-03$96.83$96.833,602,000——
2023-06-30$94.58$94.585,395,400——
2023-06-29$92.08$92.083,831,200——
2023-06-28$91.21$91.214,346,700——
2023-06-27$91.87$91.875,380,000——
2023-06-26$88.62$88.624,250,700——
2023-06-23$87.52$87.529,135,100——
2023-06-22$88.95$88.954,635,900——
2023-06-21$88.07$88.074,973,000——
2023-06-20$89.38$89.385,845,900——
2023-06-16$90.15$90.1528,125,300——
2023-06-15$91.00$91.008,116,400——
2023-06-14$92.74$92.747,149,100——
2023-06-13$92.67$92.677,615,100——
2023-06-12$91.06$91.066,527,100——
2023-06-09$89.02$89.026,365,000——
2023-06-08$89.99$89.994,129,600——
2023-06-07$89.24$89.247,824,700——
2023-06-06$88.48$88.485,217,900——
2023-06-05$85.63$85.633,770,600——
2023-06-02$86.83$86.835,137,300——
2023-06-01$87.95$87.956,930,700——
2023-05-31$83.60$83.609,835,600——
2023-05-30$83.97$83.979,087,900——
2023-05-26$86.62$86.6210,518,700——
2023-05-25$82.00$82.009,598,500——
2023-05-24$79.79$79.798,641,800——
2023-05-23$82.54$82.546,675,700——
2023-05-22$85.24$85.245,091,500——
2023-05-19$84.36$84.368,190,600——
2023-05-18$86.49$86.497,624,200——
2023-05-17$85.63$85.6312,764,700——
2023-05-16$83.04$83.0410,998,500——
2023-05-15$82.39$82.396,125,200——
2023-05-12$81.34$81.346,478,900——
2023-05-11$80.32$80.324,438,200——
2023-05-10$79.87$79.875,187,100——
2023-05-09$78.81$78.814,736,900——
2023-05-08$80.52$80.523,421,400——
2023-05-05$81.22$81.227,088,100——
2023-05-04$77.83$77.835,189,400——
2023-05-03$78.58$78.585,127,100——
2023-05-02$79.17$79.178,329,000——
2023-05-01$78.33$78.3316,264,700——
2023-04-28$71.96$71.9610,274,800——
2023-04-27$69.98$69.9814,023,800——
2023-04-26$71.95$71.955,871,300——
2023-04-25$70.35$70.357,889,300——
2023-04-24$74.38$74.382,845,200——
2023-04-21$73.74$73.744,078,300——
2023-04-20$74.26$74.267,685,300——
2023-04-19$76.92$76.924,336,200——
2023-04-18$79.21$79.214,168,300——
2023-04-17$78.41$78.413,808,800——
2023-04-14$77.92$77.923,725,300——
2023-04-13$77.59$77.593,290,300——
2023-04-12$76.46$76.464,850,300——
2023-04-11$77.22$77.223,608,700——
2023-04-10$77.70$77.704,284,600——
2023-04-06$75.34$75.343,530,700——
2023-04-05$76.54$76.544,944,300——
2023-04-04$78.49$78.495,617,900——
2023-04-03$81.14$81.144,431,100——
2023-03-31$82.32$82.325,852,300——
2023-03-30$81.83$81.836,133,100——
2023-03-29$79.87$79.877,228,400——
2023-03-28$76.53$76.5312,414,100——
2023-03-27$75.67$75.6710,191,000——
2023-03-24$77.81$77.815,793,000——
2023-03-23$80.97$80.976,181,500——
2023-03-22$78.82$78.825,511,900——
2023-03-21$81.35$81.354,828,100——
2023-03-20$79.98$79.984,822,200——
2023-03-17$78.28$78.286,981,800——
2023-03-16$80.50$80.507,265,000——
2023-03-15$78.00$78.007,514,800——
2023-03-14$81.20$81.206,098,800——
2023-03-13$77.75$77.756,913,800——
2023-03-10$78.38$78.386,366,500——
2023-03-09$81.41$81.418,242,000——
2023-03-08$83.10$83.108,939,400——
2023-03-07$78.70$78.706,445,500——
2023-03-06$77.41$77.414,968,000——
2023-03-03$78.94$78.946,046,700——
2023-03-02$76.75$76.7514,198,500——
2023-03-01$78.23$78.234,733,300——
2023-02-28$77.41$77.416,796,300——
2023-02-27$77.73$77.736,844,400——
2023-02-24$76.28$76.2816,700,000——
2023-02-23$78.39$78.3914,747,900——
2023-02-22$78.56$78.565,674,900——
2023-02-21$79.28$79.286,312,800——
2023-02-17$81.86$81.867,136,700——
2023-02-16$84.13$84.135,871,800——
2023-02-15$86.71$86.716,710,000——
2023-02-14$86.88$86.886,033,100——
2023-02-13$84.38$84.385,708,500——
2023-02-10$83.80$83.806,678,200——
2023-02-09$84.75$84.759,180,100——
2023-02-08$83.60$83.609,982,500——
2023-02-07$85.53$85.5311,489,200——
2023-02-06$80.40$80.4015,910,300——
2023-02-03$80.89$80.898,475,400——
2023-02-02$82.12$82.129,221,400——
2023-02-01$77.84$77.849,111,200——
2023-01-31$73.45$73.455,066,700——
2023-01-30$71.02$71.024,783,400——
2023-01-27$73.67$73.674,376,500——
2023-01-26$73.68$73.685,875,400——
2023-01-25$71.81$71.815,100,600——
2023-01-24$70.08$70.084,543,400——
2023-01-23$70.80$70.807,583,300——
2023-01-20$66.26$66.265,133,400——
2023-01-19$63.49$63.495,883,600——
2023-01-18$66.33$66.335,834,100——
2023-01-17$65.87$65.873,902,000——
2023-01-13$65.15$65.153,409,000——
2023-01-12$64.93$64.934,807,200——
2023-01-11$64.63$64.634,889,100——
2023-01-10$64.27$64.278,248,200——
2023-01-09$64.65$64.656,408,000——
2023-01-06$62.47$62.477,144,400——
2023-01-05$59.74$59.749,253,800——
2023-01-04$62.20$62.206,189,700——
2023-01-03$61.61$61.614,364,400——