stockNASDAQ: ON • 7 Days Updates
onsemi Stock (ON) 7 Days
Showing Closing Date Range from Oct 2 to Oct 9, 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
$77.53
7 Days Updates Trajectory
Showing Closing Date Range from Oct 2 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesON session performance
✓ Latest Close USD
$77.53
Latest session close
$-7.36vs period start
Period Return % % GAIN
-8.67%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$86.92 / $75.78
Period range envelope
$11.14channel spread
Total Volume SHARES
77.88M
Period turnover
Avg: 12.98M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(6 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |