stockNASDAQ: ON • 6 Months Updates
onsemi Stock (ON) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 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
$72.02
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesON session performance
✓ Latest Close USD
$72.02
Latest session close
$-13.54vs period start
Period Return % % GAIN
-15.83%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$134.92 / $65.8
Period range envelope
$69.12channel spread
Total Volume SHARES
1.44B
Period turnover
Avg: 11.56M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(125 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 08, 2026 | $79.41 | -3.76% | $81.60 | $78.54 | 11.64M |
| Oct 07, 2026 | $82.51 | -4.40% | $85.21 | $82.05 | 12.96M |
| Oct 06, 2026 | $86.31 | +0.44% | $86.92 | $85.22 | 8.74M |
| Oct 05, 2026 | $85.93 | +1.23% | $86.33 | $83.90 | 11.34M |
| Oct 02, 2026 | $84.89 | +6.01% | $86.45 | $82.96 | 22.91M |
| Oct 01, 2026 | $80.08 | +4.18% | $80.46 | $76.12 | 10.94M |
| Sep 30, 2026 | $76.87 | +1.21% | $77.20 | $75.37 | 6.86M |
| Sep 29, 2026 | $75.95 | +0.40% | $77.45 | $75.10 | 9.41M |
| Sep 28, 2026 | $75.65 | -2.01% | $77.21 | $74.11 | 10.41M |
Page 1 of 9