onsemi Stock (ON)
Showing Closing Date Range from Apr 22 to Oct 19, 2026 compared to Oct 23, 2025 to Apr 21, 2026.
Compare Last 6 Months with Previous Period
Investor Relations:onsemi.com
Current Period Close
$72.02
Apr 22, 2026 - Oct 19, 2026
Previous Period Close
$86.91
Oct 23, 2025 - Apr 21, 2026
Net Comparison Delta
$-14.89 (-17.13%)
Relative performance vs prior benchmark
Historical Quotes & Breakdown(123 dates)
| Current Date | Current Close | Previous Date | Previous Close | Delta (%) |
|---|---|---|---|---|
| Oct 16, 2026 | $72.02 | Apr 21, 2026 | $86.91 | -17.13% |
| Oct 15, 2026 | $73.70 | Apr 20, 2026 | $85.56 | -13.86% |
| Oct 14, 2026 | $73.36 | Apr 17, 2026 | $83.01 | -11.63% |
| Oct 13, 2026 | $76.69 | Apr 16, 2026 | $79.93 | -4.05% |
| Oct 12, 2026 | $76.00 | Apr 15, 2026 | $72.43 | +4.93% |
| Oct 09, 2026 | $77.53 | Apr 14, 2026 | $72.05 | +7.61% |
| Oct 08, 2026 | $79.41 | Apr 13, 2026 | $71.02 | +11.81% |
| Oct 07, 2026 | $82.51 | Apr 10, 2026 | $68.65 | +20.19% |
| Oct 06, 2026 | $86.31 | Apr 09, 2026 | $68.49 | +26.02% |
| Oct 05, 2026 | $85.93 | Apr 08, 2026 | $68.38 | +25.67% |
| Oct 02, 2026 | $84.89 | Apr 07, 2026 | $63.79 | +33.08% |
| Oct 01, 2026 | $80.08 | Apr 06, 2026 | $63.49 | +26.13% |
| Sep 30, 2026 | $76.87 | Apr 02, 2026 | $62.19 | +23.61% |
| Sep 29, 2026 | $75.95 | Apr 01, 2026 | $62.20 | +22.11% |
| Sep 28, 2026 | $75.65 | Mar 31, 2026 | $61.92 | +22.17% |
Page 1 of 9