onsemi Stock (ON)
Showing Closing Date Range from Jul 21 to Oct 19, 2026 compared to Apr 21 to Jul 20, 2026.
Compare Last 3 Months with Previous Period
Investor Relations:onsemi.com
Current Period Close
$73.12
Jul 21, 2026 - Oct 19, 2026
Previous Period Close
$86.70
Apr 21, 2026 - Jul 20, 2026
Net Comparison Delta
$-13.58 (-15.66%)
Relative performance vs prior benchmark
Historical Quotes & Breakdown(63 dates)
| Current Date | Current Close | Previous Date | Previous Close | Delta (%) |
|---|---|---|---|---|
| Oct 19, 2026 | $73.12 | - | - | - |
| Oct 16, 2026 | $72.02 | Jul 20, 2026 | $86.70 | -16.93% |
| Oct 15, 2026 | $73.70 | Jul 17, 2026 | $87.37 | -15.65% |
| Oct 14, 2026 | $73.36 | Jul 16, 2026 | $88.12 | -16.75% |
| Oct 13, 2026 | $76.69 | Jul 15, 2026 | $92.54 | -17.13% |
| Oct 12, 2026 | $76.00 | Jul 14, 2026 | $93.73 | -18.92% |
| Oct 09, 2026 | $77.53 | Jul 13, 2026 | $90.37 | -14.21% |
| Oct 08, 2026 | $79.41 | Jul 10, 2026 | $95.96 | -17.25% |
| Oct 07, 2026 | $82.51 | Jul 09, 2026 | $97.87 | -15.69% |
| Oct 06, 2026 | $86.31 | Jul 08, 2026 | $93.79 | -7.98% |
| Oct 05, 2026 | $85.93 | Jul 07, 2026 | $91.10 | -5.68% |
| Oct 02, 2026 | $84.89 | Jul 06, 2026 | $94.69 | -10.35% |
| Oct 01, 2026 | $80.08 | Jul 02, 2026 | $91.22 | -12.21% |
| Sep 30, 2026 | $76.87 | Jul 01, 2026 | $94.63 | -18.77% |
| Sep 29, 2026 | $75.95 | Jun 30, 2026 | $94.54 | -19.66% |
Page 1 of 5