stockNASDAQ: ON • 12 Months Updates
onsemi Stock (ON) 12 Months
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 2026.
onsemi provides intelligent power and sensing technologies with leadership in silicon carbide (SiC) chips for EVs.
Investor Relations:onsemi.com
Price & Performance Trajectory
ON Semiconductor CorporationNASDAQ: ON
Latest Close
$70.11
12 Months Updates Trajectory
Showing Closing Date Range from Nov 2, 2025 to Nov 2, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesON session performance
✓ Latest Close USD
$70.11
Latest session close
+$19.65vs period start
Period Return % % GAIN
+38.94%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$134.92 / $44.56
Period range envelope
$90.36channel spread
Total Volume SHARES
2.57B
Period turnover
Avg: 10.28M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(250 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Nov 02, 2026 | $70.11 | -2.18% | $74.77 | $69.88 | 11.97M |
| Oct 30, 2026 | $71.67 | -4.74% | $72.77 | $69.64 | 16.56M |
| Oct 29, 2026 | $75.24 | -0.52% | $75.96 | $73.80 | 8.53M |
| Oct 28, 2026 | $75.63 | -3.86% | $77.07 | $74.41 | 11.17M |
| Oct 27, 2026 | $78.67 | +6.22% | $79.29 | $74.95 | 9.49M |
| Oct 26, 2026 | $74.06 | +2.51% | $74.93 | $72.22 | 8.50M |
| Oct 23, 2026 | $72.25 | -1.34% | $73.28 | $71.76 | 8.16M |
| Oct 22, 2026 | $73.23 | -4.82% | $75.46 | $72.43 | 12.50M |
| Oct 21, 2026 | $76.94 | +1.75% | $77.69 | $74.95 | 8.34M |
| Oct 20, 2026 | $75.62 | +3.42% | $76.27 | $71.39 | 9.01M |
| Oct 19, 2026 | $73.12 | +1.53% | $74.16 | $71.27 | 8.01M |
| Oct 16, 2026 | $72.02 | -2.28% | $75.07 | $71.74 | 9.22M |
| Oct 15, 2026 | $73.70 | +0.46% | $74.37 | $71.00 | 11.02M |
| Oct 14, 2026 | $73.36 | -4.34% | $76.05 | $71.84 | 12.08M |
| Oct 13, 2026 | $76.69 | +0.91% | $76.75 | $74.27 | 7.14M |
Page 1 of 17