stockNASDAQ: ON • 3 Months Updates
onsemi Stock (ON) 3 Months
Showing Closing Date Range from Jul 31 to Oct 29, 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
$75.24
3 Months Updates Trajectory
Showing Closing Date Range from Jul 31 to Oct 29, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesON session performance
✓ Latest Close USD
$75.24
Latest session close
$-6.37vs period start
Period Return % % GAIN
-7.81%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$86.92 / $65.8
Period range envelope
$21.12channel spread
Total Volume SHARES
636.56M
Period turnover
Avg: 10.10M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $75.24 | -0.52% | $75.96 | $73.80 | 8.35M |
| Oct 28, 2026 | $75.63 | -3.86% | $77.07 | $74.41 | 11.05M |
| Oct 27, 2026 | $78.67 | +6.22% | $79.29 | $74.95 | 8.65M |
| 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 |
| Oct 12, 2026 | $76.00 | -1.97% | $77.27 | $75.94 | 7.55M |
| Oct 09, 2026 | $77.53 | -2.37% | $81.25 | $75.78 | 10.29M |
Page 1 of 5